Bruker Corp (NQ: BRKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	65.96	66.42	64.77	65.46	2,022,429	-0.03(-0.05%)
May 30, 2024	65.45	67.95	64.70	65.49	5,990,296	-7.00(-9.66%)
May 29, 2024	73.95	74.26	71.78	72.49	768,348	-3.31(-4.36%)
May 28, 2024	77.55	77.55	75.42	75.80	556,770	-1.39(-1.80%)
May 24, 2024	77.23	77.73	76.58	77.19	773,776	+0.55(+0.72%)
May 23, 2024	78.27	78.53	76.14	76.64	854,631	-1.59(-2.03%)
May 22, 2024	76.43	78.88	76.43	78.23	1,176,598	+1.89(+2.47%)
May 21, 2024	76.19	76.52	75.03	76.34	933,949	-0.07(-0.09%)
May 20, 2024	74.78	77.06	74.51	76.41	1,085,891	+1.40(+1.86%)
May 17, 2024	75.59	79.72	70.61	75.01	2,027,304	-0.75(-0.99%)
May 16, 2024	77.14	77.76	75.27	75.76	1,499,847	-1.69(-2.18%)
May 15, 2024	76.71	78.05	76.30	77.45	828,291	+1.84(+2.43%)
May 14, 2024	74.75	75.70	74.24	75.61	1,078,423	+1.43(+1.93%)
May 13, 2024	75.56	76.23	73.79	74.18	833,071	-1.47(-1.94%)
May 10, 2024	76.18	76.83	75.00	75.65	1,008,060	-0.50(-0.66%)
May 09, 2024	73.64	76.23	73.64	76.15	1,205,819	+2.51(+3.41%)
May 08, 2024	73.87	74.86	73.23	73.64	1,504,142	-0.63(-0.85%)
May 07, 2024	72.45	74.49	71.20	74.27	1,852,347	+1.81(+2.50%)
May 06, 2024	70.44	72.68	69.83	72.46	1,793,250	+2.47(+3.53%)
May 03, 2024	70.66	71.92	69.65	69.99	1,961,343	-0.05(-0.06%)
May 02, 2024	74.80	74.80	68.84	70.04	3,342,754	-8.93(-11.31%)
May 01, 2024	77.96	79.95	77.96	78.97	1,436,775	+1.02(+1.31%)
Apr 30, 2024	80.76	81.00	77.90	77.95	1,228,856	-3.25(-4.00%)
Apr 29, 2024	81.15	81.97	80.85	81.20	983,487	+0.29(+0.36%)
Apr 26, 2024	80.54	81.90	80.03	80.91	488,910	+0.38(+0.47%)
Apr 25, 2024	80.91	81.43	79.93	80.53	1,092,817	-1.61(-1.96%)
Apr 24, 2024	82.10	83.12	81.66	82.14	988,268	-0.26(-0.32%)
Apr 23, 2024	79.88	83.25	79.62	82.40	1,084,381	+4.41(+5.65%)
Apr 22, 2024	80.58	80.58	77.02	77.99	811,844	+0.29(+0.37%)
Apr 19, 2024	79.04	79.39	77.22	77.70	1,314,666	-0.80(-1.02%)
Apr 18, 2024	79.38	80.84	77.06	78.50	2,239,507	-4.38(-5.28%)
Apr 17, 2024	84.84	84.84	82.61	82.88	696,251	-0.95(-1.13%)
Apr 16, 2024	85.75	85.75	83.70	83.83	820,135	-1.86(-2.17%)
Apr 15, 2024	88.19	88.44	85.03	85.68	573,398	-1.83(-2.09%)
Apr 12, 2024	89.40	89.96	87.14	87.51	545,920	-2.70(-2.99%)
Apr 11, 2024	89.46	90.49	88.81	90.21	473,620	+1.75(+1.98%)
Apr 10, 2024	88.14	89.34	87.73	88.46	470,071	-1.49(-1.66%)
Apr 09, 2024	90.43	90.65	89.21	89.95	511,338	-0.21(-0.23%)
Apr 08, 2024	90.47	91.27	89.50	90.16	667,474	-0.19(-0.21%)
Apr 05, 2024	89.70	91.40	89.27	90.35	534,153	+0.65(+0.72%)
Apr 04, 2024	91.52	91.79	89.61	89.70	343,952	-1.23(-1.35%)
Apr 03, 2024	90.43	91.41	90.43	90.93	535,395	+0.09(+0.10%)
Apr 02, 2024	92.86	92.86	90.34	90.84	480,892	-2.02(-2.17%)

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.