BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201949.2549.8649.2549.4849.48611,800
Nov 14, 201948.9049.6748.7849.1749.17601,600
Nov 13, 201948.3148.8548.1748.6248.62397,600
Nov 12, 201948.2748.6747.9548.3448.34426,800
Nov 11, 201947.5048.2647.4548.1248.12310,700
Nov 08, 201947.0647.9546.7047.9047.90509,600
Nov 07, 201948.2348.9147.0647.1047.10451,900
Nov 06, 201946.8848.4146.4648.2148.21692,700
Nov 05, 201949.0149.3347.3047.5947.59810,000
Nov 04, 201950.2250.7649.1949.2149.21681,300
Nov 01, 201950.0352.2348.5450.1050.101,310,300
Oct 31, 201944.5244.7243.9444.5044.50671,500
Oct 30, 201944.3444.6643.8644.5744.57390,500
Oct 29, 201943.8644.5443.2144.1844.18602,100
Oct 28, 201944.0044.9644.0044.2944.29527,100
Oct 25, 201943.3244.1243.3243.7343.73325,700
Oct 24, 201943.6743.7743.1043.6543.65366,000
Oct 23, 201943.6043.8043.0043.3443.34603,200
Oct 22, 201944.1644.2243.5343.5843.58379,200
Oct 21, 201944.2644.2643.7843.9643.96232,800
Oct 18, 201943.4144.0243.2243.9443.94240,200
Oct 17, 201943.5444.2043.5143.6443.64336,000
Oct 16, 201943.7743.7743.1243.3343.33317,500
Oct 15, 201943.9044.2443.7743.8543.85281,700
Oct 14, 201943.6043.9543.2243.5243.52292,300
Oct 11, 201943.5044.1643.5043.7343.73375,500
Oct 10, 201942.8543.4442.6543.1043.10234,100
Oct 09, 201942.5843.1342.3542.9342.93373,200
Oct 08, 201943.2843.7642.1042.3642.36455,600
Oct 07, 201944.1644.4543.5843.7443.74470,500
Oct 04, 201944.0044.6843.4944.2744.27818,600
Oct 03, 201943.3543.9642.6043.9543.95745,000
Oct 02, 201943.5243.7542.3743.5043.50557,200
Oct 01, 201943.9344.7943.4343.7243.72658,500
Sep 30, 201944.4244.9443.8543.9343.93579,000
Sep 27, 201944.4245.3144.0344.4244.421,013,100
Sep 26, 201944.4845.0544.1344.3944.391,301,700
Sep 25, 201942.6043.5142.2543.2743.27545,900
Sep 24, 201943.2943.3542.2342.5042.50476,500
Sep 23, 201943.2543.3342.5442.9242.92528,200
Sep 20, 201943.7043.8643.2943.5443.54508,800
Sep 19, 201943.0943.6643.0943.5343.53586,800
Sep 18, 201942.8443.3442.3942.9842.98616,900
Sep 17, 201942.7442.9542.4642.8942.89547,600
Sep 16, 201942.9843.3042.7442.8642.86444,500
Sep 13, 201943.4144.1143.2943.4343.43570,300
Sep 12, 201944.5644.6143.3143.3643.36822,900
Sep 11, 201942.7144.5242.4244.4844.48899,800
Sep 10, 201941.7242.6240.8242.6242.62741,500
Sep 09, 201943.1243.5042.2042.2342.23758,900
Sep 06, 201943.1743.5942.4842.9142.91704,600
Sep 05, 201942.6843.3442.3043.1243.12483,500
Sep 04, 201942.9443.3942.3242.4242.42744,100
Sep 03, 201942.8443.4642.5442.7942.79524,500
Aug 30, 201943.1943.5442.9343.1743.17837,500
Aug 30, 20190.04 Dividend
Aug 29, 201942.6343.1442.3843.0643.02463,400
Aug 28, 201941.6742.3941.3042.2942.25501,000
Aug 27, 201941.6242.1941.5041.8941.85592,300
Aug 26, 201942.2042.2040.8641.4541.41469,200
Aug 23, 201942.0742.2741.0441.6441.601,862,100
Aug 22, 201942.3142.4941.9442.2642.221,085,000
Aug 21, 201942.5542.6041.9142.3342.29671,000
Aug 20, 201941.3842.1941.2042.0842.041,691,700
Aug 19, 201942.0042.2041.3441.4541.41968,500
Aug 16, 201940.3841.7640.0641.4741.431,289,700
Aug 15, 201939.9340.1839.3139.9639.921,013,100
Aug 14, 201940.2541.0639.3839.7639.721,081,900
Aug 13, 201939.5741.6939.5541.2141.171,211,500
Aug 12, 201940.6040.7639.8439.9139.87847,600
Aug 09, 201941.7241.8240.9541.0140.97576,500
Aug 08, 201942.0442.4841.5541.9541.91642,400
Aug 07, 201941.1242.0240.3041.7141.671,289,700
Aug 06, 201940.2142.1140.0941.7741.731,500,800
Aug 05, 201940.7140.8139.5340.0239.981,160,300
Aug 02, 201945.7745.8941.2341.5741.532,790,400
Aug 01, 201947.8648.3146.0146.6446.601,679,000
Jul 31, 201948.4748.8747.6347.8547.811,446,200
Jul 30, 201948.1248.6947.7748.6248.571,533,000
Jul 29, 201948.3448.7548.2548.5848.531,090,500
Jul 26, 201949.0449.3448.2948.3248.28756,900
Jul 25, 201948.6149.2448.4048.8448.79740,100
Jul 24, 201948.6849.4148.3048.8848.83575,800
Jul 23, 201948.9849.3748.6048.9248.87583,700
Jul 22, 201948.3849.3148.2948.7048.65748,900
Jul 19, 201948.8249.3548.2548.3548.311,125,400
Jul 18, 201948.6149.1448.3848.5248.471,294,000
Jul 17, 201948.5049.0348.2048.4848.431,368,800
Jul 16, 201949.7550.2949.1349.6149.56468,600
Jul 15, 201949.8949.8949.1949.6649.61456,900
Jul 12, 201949.4850.0646.5949.1649.111,001,800
Jul 11, 201950.3750.4649.5749.8549.80411,800
Jul 10, 201950.3550.4349.8150.0049.95456,700
Jul 09, 201950.1450.3149.7950.0550.00576,900
Jul 08, 201950.9151.3349.8450.1850.13307,600
Jul 05, 201950.4751.1150.2750.9850.93419,800
Jul 03, 201950.5151.3850.4050.8950.84551,000
Jul 02, 201950.4050.6949.7650.1350.08510,200
Jul 01, 201950.7051.4149.9850.4050.35619,400
Jun 28, 201949.2151.1348.7849.9549.901,979,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...