Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	75.50	75.79	74.40	75.35	883,390	-0.01(-0.01%)
Jun 29, 2021	75.21	75.48	74.49	75.36	373,792	+0.23(+0.30%)
Jun 28, 2021	74.48	75.37	74.01	75.13	502,124	+1.21(+1.64%)
Jun 25, 2021	72.92	74.39	72.60	73.92	2,680,084	+1.18(+1.62%)
Jun 24, 2021	73.46	73.46	72.22	72.74	428,171	-0.25(-0.34%)
Jun 23, 2021	72.33	73.59	71.90	72.99	873,584	+0.58(+0.79%)
Jun 22, 2021	71.21	72.50	70.34	72.42	1,157,155	+1.14(+1.60%)
Jun 21, 2021	72.19	73.91	70.80	71.28	1,672,169	-0.42(-0.58%)
Jun 18, 2021	72.39	73.50	71.43	71.69	2,802,685	-0.52(-0.71%)
Jun 17, 2021	72.17	74.11	71.50	72.21	1,305,543	-1.17(-1.59%)
Jun 16, 2021	75.12	75.19	73.14	73.38	1,722,827	-1.36(-1.82%)
Jun 15, 2021	73.81	75.00	73.07	74.74	979,591	+1.85(+2.54%)
Jun 14, 2021	73.07	73.96	72.55	72.88	571,854	-0.03(-0.04%)
Jun 11, 2021	72.95	72.95	72.22	72.91	901,903	+0.44(+0.60%)
Jun 10, 2021	71.75	73.16	71.75	72.48	569,142	+0.61(+0.84%)
Jun 09, 2021	71.06	72.44	71.06	71.87	551,298	+0.82(+1.16%)
Jun 08, 2021	69.02	71.17	69.02	71.05	621,905	+2.20(+3.20%)
Jun 07, 2021	69.03	69.89	68.80	68.85	524,471	-0.11(-0.16%)
Jun 04, 2021	68.35	69.97	68.34	68.96	614,383	+0.98(+1.44%)
Jun 03, 2021	67.26	68.06	67.22	67.97	638,307	+0.47(+0.69%)
Jun 02, 2021	69.10	69.73	67.24	67.51	572,185	-0.95(-1.39%)
Jun 01, 2021	69.57	69.57	67.77	68.46	479,542	-0.41(-0.59%)
May 28, 2021	69.39	69.75	68.65	68.87	465,267	+0.04(+0.06%)
May 27, 2021	68.92	69.38	68.69	68.83	1,047,088	+0.22(+0.32%)
May 26, 2021	69.19	69.92	67.96	68.61	577,191	-0.61(-0.89%)
May 25, 2021	69.34	70.00	68.73	69.22	681,521	+0.08(+0.11%)
May 24, 2021	69.12	69.78	68.74	69.14	628,813	+0.66(+0.97%)
May 21, 2021	69.32	70.01	68.07	68.48	607,739	+0.05(+0.07%)
May 20, 2021	66.67	68.66	66.51	68.43	958,007	+1.73(+2.60%)
May 19, 2021	65.42	67.19	65.00	66.70	848,265	+0.46(+0.69%)
May 18, 2021	66.27	66.88	65.90	66.24	854,024	-0.30(-0.45%)
May 17, 2021	67.95	68.62	66.30	66.54	862,974	-1.41(-2.07%)
May 14, 2021	67.03	68.11	67.03	67.95	620,721	+1.01(+1.51%)
May 13, 2021	66.87	67.26	65.83	66.93	1,125,821	+1.07(+1.63%)
May 12, 2021	68.11	68.37	65.72	65.86	506,341	-2.68(-3.90%)
May 11, 2021	67.81	68.54	67.01	68.54	315,312	+0.62(+0.92%)
May 10, 2021	69.22	69.24	67.87	67.92	317,239	-0.80(-1.17%)
May 07, 2021	67.82	69.46	67.40	68.72	362,515	+1.12(+1.66%)
May 06, 2021	68.66	70.04	66.76	67.60	399,732	-0.80(-1.17%)
May 05, 2021	70.65	70.65	65.44	68.40	497,179	+0.47(+0.69%)
May 04, 2021	67.56	68.39	66.94	67.94	455,133	-0.11(-0.16%)
May 03, 2021	68.39	69.12	67.60	68.04	335,396	+0.13(+0.19%)
Apr 30, 2021	68.85	69.44	67.56	67.92	433,727	-1.50(-2.16%)
Apr 29, 2021	69.18	70.00	68.01	69.41	425,795	+0.59(+0.86%)
Apr 28, 2021	69.38	69.96	68.37	68.82	429,443	-0.59(-0.86%)
Apr 27, 2021	68.80	69.65	68.19	69.41	326,582	+0.55(+0.79%)
Apr 26, 2021	69.03	69.53	68.27	68.87	356,774	-0.03(-0.04%)
Apr 23, 2021	66.88	69.20	66.58	68.90	382,575	+2.05(+3.07%)
Apr 22, 2021	67.12	69.38	66.41	66.84	667,347	-0.27(-0.40%)
Apr 21, 2021	66.46	67.35	66.21	67.11	555,289	+0.55(+0.82%)
Apr 20, 2021	66.06	66.77	65.72	66.57	538,154	+0.19(+0.28%)
Apr 19, 2021	67.12	67.12	65.83	66.38	497,251	-0.67(-1.01%)
Apr 16, 2021	67.51	67.51	66.48	67.05	626,225	-0.22(-0.32%)
Apr 15, 2021	67.44	68.38	67.04	67.27	702,446	+0.34(+0.50%)
Apr 14, 2021	69.91	69.99	66.57	66.93	574,672	-1.44(-2.10%)
Apr 13, 2021	67.04	68.51	66.60	68.37	418,711	+1.32(+1.97%)
Apr 12, 2021	68.20	68.30	66.92	67.05	430,313	-0.95(-1.40%)
Apr 09, 2021	66.42	68.19	65.48	68.00	348,878	+1.15(+1.72%)
Apr 08, 2021	67.45	67.78	66.52	66.85	422,918	+0.11(+0.16%)
Apr 07, 2021	67.51	67.51	65.75	66.75	469,706	-1.01(-1.49%)
Apr 06, 2021	67.03	68.69	67.03	67.76	517,663	+0.88(+1.32%)
Apr 05, 2021	64.82	66.96	63.92	66.87	530,185	+2.53(+3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.