Bruker Corporation (NQ: BRKR)
20.73 USD  +0.09 (+0.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.93 21.05 20.67 20.73 942,021 +0.09(+0.44%)
Oct 30, 2014 20.23 20.69 20.23 20.64 262,366 +0.28(+1.38%)
Oct 29, 2014 20.25 20.51 20.14 20.36 348,582 -0.11(-0.54%)
Oct 28, 2014 20.22 20.50 20.08 20.47 255,676 +0.33(+1.64%)
Oct 27, 2014 19.99 20.17 20.08 20.14 302,573 +0.06(+0.30%)
Oct 24, 2014 19.90 20.10 19.82 20.08 300,245 +0.23(+1.16%)
Oct 23, 2014 19.75 19.96 19.52 19.85 430,156 +0.32(+1.64%)
Oct 22, 2014 19.50 19.53 498,157 -0.49(-2.45%)
Oct 21, 2014 19.26 20.03 19.20 20.02 668,382 +0.99(+5.20%)
Oct 20, 2014 18.79 19.04 18.73 19.03 715,299 +0.16(+0.85%)
Oct 17, 2014 18.87 600,223 -0.03(-0.16%)
Oct 16, 2014 18.49 19.05 18.47 18.90 620,904 +0.09(+0.48%)
Oct 15, 2014 18.64 18.88 18.33 18.81 1,123,851 -0.12(-0.63%)
Oct 14, 2014 18.68 19.28 18.49 18.93 1,716,492 +0.35(+1.88%)
Oct 13, 2014 18.78 18.58 716,942 -0.21(-1.12%)
Oct 10, 2014 19.20 19.29 18.77 18.79 615,434 -0.46(-2.39%)
Oct 09, 2014 19.49 19.49 19.14 19.25 1,301,257 -0.24(-1.23%)
Oct 08, 2014 19.20 19.52 19.02 19.49 480,259 +0.21(+1.09%)
Oct 07, 2014 19.71 19.91 19.27 19.28 814,435 -0.50(-2.53%)
Oct 06, 2014 19.29 19.98 19.22 19.78 1,534,355 +0.55(+2.86%)
Oct 03, 2014 18.61 19.27 18.50 19.23 3,994,321 +0.71(+3.83%)
Oct 02, 2014 18.58 18.72 18.50 18.52 1,918,188 -0.21(-1.12%)
Oct 01, 2014 18.46 18.84 18.41 18.73 1,338,907 +0.22(+1.16%)
Sep 30, 2014 18.87 18.94 18.50 18.51 2,116,168 -0.38(-1.99%)
Sep 29, 2014 18.42 18.97 18.42 18.89 1,177,925 +0.32(+1.72%)
Sep 26, 2014 18.59 18.68 18.43 18.57 753,120 +0.01(+0.05%)
Sep 25, 2014 18.87 18.99 18.45 18.56 659,754 -0.42(-2.21%)
Sep 24, 2014 19.04 19.20 18.81 18.98 701,981 -0.06(-0.32%)
Sep 23, 2014 19.17 19.30 18.97 19.04 759,477 -0.21(-1.09%)
Sep 22, 2014 19.79 19.79 19.19 19.25 805,573 -0.45(-2.28%)
Sep 19, 2014 20.27 20.31 19.49 19.70 957,840 -0.45(-2.23%)
Sep 18, 2014 19.95 20.17 19.89 20.15 268,843 +0.24(+1.21%)
Sep 17, 2014 20.12 20.18 19.76 19.91 566,096 -0.07(-0.35%)
Sep 16, 2014 20.00 20.16 19.93 19.98 1,073,897 -0.11(-0.55%)
Sep 15, 2014 20.14 20.41 20.00 20.09 541,186 -0.06(-0.30%)
Sep 12, 2014 20.15 20.35 19.99 20.15 1,278,392 -0.10(-0.49%)
Sep 11, 2014 20.37 20.48 20.18 20.25 1,066,144 -0.25(-1.22%)
Sep 10, 2014 20.40 20.56 20.27 20.50 372,971 +0.06(+0.29%)
Sep 09, 2014 20.93 21.24 20.41 20.44 625,936 -0.56(-2.67%)
Sep 08, 2014 20.10 21.15 19.99 21.00 1,158,736 +0.90(+4.48%)
Sep 05, 2014 20.07 20.13 19.92 20.10 747,941 +0.02(+0.10%)
Sep 04, 2014 20.10 20.44 20.02 20.08 612,810 -0.01(-0.05%)
Sep 03, 2014 20.40 20.40 20.00 20.09 627,120 -0.17(-0.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here