Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
BRKR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.65 | 41.00 | 38.16 | 39.47 | 505,376 | -1.02 | -2.57% |
| 1 Month | 41.87 | 43.25 | 38.16 | 40.56 | 381,264 | -3.24 | -7.74% |
| 3 Months | 38.54 | 48.17 | 37.42 | 41.95 | 474,452 | 0.09 | 0.23% |
| 6 Months | 32.79 | 48.17 | 30.78 | 39.41 | 684,031 | 5.84 | 17.81% |
| 1 Year | 42.84 | 54.49 | 30.78 | 42.86 | 642,750 | -4.21 | -9.83% |
| 3 Years | 29.94 | 54.49 | 26.10 | 38.12 | 650,405 | 8.69 | 29.02% |
| 5 Years | 18.14 | 54.49 | 15.778 | 31.82 | 722,927 | 20.49 | 112.95% |
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 |
