Bruker Corp Dl 01 Historical Data - BKD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.76	3.34855403349	52.56	56.5	52.3	82	53.87060729	DE
4	-5.52	-9.22459893048	59.84	62	52.3	137	55.74972683	DE
12	1.26	2.3746701847	53.06	62	45.7	199	53.49098181	DE
26	-2.04	-3.61958836054	56.36	65.08	45.7	205	56.15148867	DE
52	-13.18	-19.5259259259	67.5	87.5	45.7	183	63.29041296	DE
156	-7.18	-11.674796748	61.5	87.5	45.7	154	63.18662734	DE
260	-7.18	-11.674796748	61.5	87.5	45.7	154	63.18662734	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738704420	56.5	0	0.00	56.5	56.5	56.5	0
1738618020	56.5	1.7	3.10	56.5	56.5	56.5	9
1738358820	54.8	1.06	1.97	54.8	54.8	54.8	7
1738272420	53.74	0.5	0.94	52.56	53.74	52.3	231
1738186020	53.24	0	0.00	53.24	53.24	53.24	0
1738099620	53.24	-0.1	-0.19	53.26	53.26	52.86	706
1738013220	53.34	-1.46	-2.66	53.2	53.34	53.2	101
1737754020	54.8	-1.48	-2.63	54.8	54.8	54.8	120
1737667620	56.28	-2.04	-3.50	58.14	58.14	55.3	52
1737581220	58.32	0.94	1.64	58.32	58.32	58.32	60
1737494820	57.38	-0.58	-1.00	54.82	57.38	54.62	91
1737408420	57.96	0	0.00	57.96	57.96	57.96	0
1737149220	57.96	0.58	1.01	57.06	57.96	57.06	120
1737062820	57.38	-2.1	-3.53	55.5	57.38	55.1	201
1736976420	59.48	0	0.00	59.48	59.48	59.48	0
1736890020	59.48	-2.14	-3.47	59.48	59.48	59.48	15
1736803620	61.62	2.98	5.08	62	62	61.62	195
1736544420	58.64	-0.42	-0.71	58.64	58.64	58.64	1
1736458020	59.06	0	0.00	59.06	59.06	59.06	0
1736371620	59.06	0.26	0.44	59.84	59.84	59.02	141
1736285220	58.8	0.9	1.55	57.74	58.8	57.74	71
1736198820	57.9	0	0.00	57.9	57.9	57.9	0
1735939620	57.9	-0.22	-0.38	57.7	57.9	56.82	51
1735853220	58.12	3.1	5.63	57.06	58.12	57.06	117
1735594020	55.02	-1.14	-2.03	56.3	56.3	55.02	13
1735334820	56.16	1.42	2.59	56.16	56.16	56.16	71
1734989220	54.74	1.6	3.01	55.24	55.24	54.74	21
1734730020	53.14	0	0.00	53.14	53.14	53.14	0
1734643620	53.14	-2.38	-4.29	53.74	54.12	52.48	175
1734557220	55.52	1.2	2.21	54.7	55.52	54.7	7
1734470820	54.32	0.06	0.11	54.78	54.78	54.02	132
1734384420	54.26	0	0.00	54.26	54.26	54.26	0
1734125220	54.26	-1.54	-2.76	54.64	54.64	54.26	79
1734038820	55.8	-1.12	-1.97	55.8	55.8	55.8	89
1733952420	56.92	-0.96	-1.66	57.46	57.46	56.64	65
1733866020	57.88	0.14	0.24	57.86	57.88	57.86	24
1733779620	57.74	1.74	3.11	55.18	57.74	55	473
1733520420	56	-1	-1.75	54.76	56	54.12	461
1733434020	57	0	0.00	57	57	57	0
1733347620	57	2.5	4.59	56.52	57	56.52	135
1733261220	54.5	-0.54	-0.98	55.86	55.86	54.06	376
1733174820	55.04	0.04	0.07	55.16	55.16	55.04	125
1732915620	55	-0.48	-0.87	55.04	55.5	55	299
1732829220	55.48	0	0.00	55.48	55.48	55.48	0
1732742820	55.48	0.76	1.39	55.34	55.48	55.34	70
1732656420	54.72	-1.3	-2.32	55.76	55.76	54.72	101
1732570020	56.02	1.64	3.02	55.34	56.7	53.72	360
1732310820	54.38	1.16	2.18	54.38	54.38	54.38	32
1732224420	53.22	2.82	5.60	51.04	53.22	50.64	1123
1732138020	50.4	4.7	10.28	47.74	50.4	47.74	190
1732051620	45.7	-1.18	-2.52	46.38	46.51	45.7	233
1731965220	46.88	-1.63	-3.36	49.03	49.03	46.78	412
1731705960	48.51	-4.71	-8.85	51.68	51.68	48.15	1413
1731619560	53.22	0.12	0.23	53.52	53.64	53.22	102
1731533160	53.1	0.28	0.53	53.06	53.1	52.14	93
1731446820	52.82	-2.04	-3.72	52.82	52.82	52.82	13
1731360420	54.86	0.86	1.59	54.54	54.86	54	263
1731101220	54	-0.4	-0.74	56.08	56.08	54	650
1731014760	54.4	0	0.00	54.4	54.4	54.4	0
1730928360	54.4	0	0.00	54.4	54.4	54.4	0
1730841960	54.4	0.4	0.74	54.14	54.94	51.08	1034

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bruker Corp Dl 01 (BKD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bruker Corp Dl 01 (BKD) Historical

Bruker Corp Dl 01 (BKD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free