BRKR

Bruker Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bruker Corporation BRKR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.41 -1.05% 38.63 20:00:00
Close Price Low Price High Price Open Price Previous Close
38.63 38.36 39.44 39.28 39.04
more quote information »

BRKR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.6541.0038.1639.47505,376-1.02-2.57%
1 Month41.8743.2538.1640.56381,264-3.24-7.74%
3 Months38.5448.1737.4241.95474,4520.090.23%
6 Months32.7948.1730.7839.41684,0315.8417.81%
1 Year42.8454.4930.7842.86642,750-4.21-9.83%
3 Years29.9454.4926.1038.12650,4058.6929.02%
5 Years18.1454.4915.77831.82722,92720.49112.95%

BRKR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 38.63 -0.41 -1.05% 39.28 39.44 38.36 976,404
Sep 17 2020 39.04 0.44 1.14% 38.22 39.61 38.16 597,713
Sep 16 2020 38.60 -0.65 -1.66% 39.56 39.83 38.58 459,201
Sep 15 2020 39.25 -0.55 -1.38% 40.00 40.60 39.12 400,740
Sep 14 2020 39.80 -0.60 -1.49% 40.57 41.00 39.515 410,221
Sep 11 2020 40.40 1.20 3.06% 39.65 40.54 39.405 763,639
Sep 10 2020 39.20 -0.08 -0.2% 39.47 40.3725 39.14 522,241
Sep 09 2020 39.28 0.42 1.08% 39.16 39.622 39.00 289,737
Sep 08 2020 38.86 -0.83 -2.09% 39.00 39.49 38.44 298,676
Sep 04 2020 39.69 -0.94 -2.31% 41.12 41.475 39.23 250,397
Sep 03 2020 40.63 -2.18 -5.09% 42.88 42.88 40.35 375,737
Sep 02 2020 42.81 0.13 0.3% 42.62 43.25 41.095 513,846
Sep 01 2020 42.68 0.66 1.57% 42.20 42.99 41.96 363,192
Aug 31 2020 42.02 -0.11 -0.26% 42.22 42.425 41.68 318,756
Aug 28 2020 42.13 -0.08 -0.19% 42.24 42.27 41.67 235,174
Aug 27 2020 42.21 0.22 0.52% 42.23 42.60 41.14 275,965
Aug 26 2020 41.99 -0.20 -0.47% 42.04 42.215 41.68 282,875
Aug 25 2020 42.19 0.19 0.45% 41.99 42.305 41.82 184,802
Aug 24 2020 42.00 -0.32 -0.76% 42.51 42.81 41.67 238,567
Aug 21 2020 42.32 0.46 1.1% 41.87 42.47 41.0805 443,066
See More Historical Prices »


Your Recent History
NASDAQ
BRKR
Bruker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.