Mail

BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	43.41	44.02	43.22	43.94	43.94	240,200
Oct 17, 2019	43.54	44.20	43.51	43.64	43.64	336,000
Oct 16, 2019	43.77	43.77	43.12	43.33	43.33	317,500
Oct 15, 2019	43.90	44.24	43.77	43.85	43.85	281,700
Oct 14, 2019	43.60	43.95	43.22	43.52	43.52	292,300
Oct 11, 2019	43.50	44.16	43.50	43.73	43.73	375,500
Oct 10, 2019	42.85	43.44	42.65	43.10	43.10	234,100
Oct 09, 2019	42.58	43.13	42.35	42.93	42.93	373,200
Oct 08, 2019	43.28	43.76	42.10	42.36	42.36	455,600
Oct 07, 2019	44.16	44.45	43.58	43.74	43.74	470,500
Oct 04, 2019	44.00	44.68	43.49	44.27	44.27	818,600
Oct 03, 2019	43.35	43.96	42.60	43.95	43.95	745,000
Oct 02, 2019	43.52	43.75	42.37	43.50	43.50	557,200
Oct 01, 2019	43.93	44.79	43.43	43.72	43.72	658,500
Sep 30, 2019	44.42	44.94	43.85	43.93	43.93	579,000
Sep 27, 2019	44.42	45.31	44.03	44.42	44.42	1,013,100
Sep 26, 2019	44.48	45.05	44.13	44.39	44.39	1,301,700
Sep 25, 2019	42.60	43.51	42.25	43.27	43.27	545,900
Sep 24, 2019	43.29	43.35	42.23	42.50	42.50	476,500
Sep 23, 2019	43.25	43.33	42.54	42.92	42.92	528,200
Sep 20, 2019	43.70	43.86	43.29	43.54	43.54	508,800
Sep 19, 2019	43.09	43.66	43.09	43.53	43.53	586,800
Sep 18, 2019	42.84	43.34	42.39	42.98	42.98	616,900
Sep 17, 2019	42.74	42.95	42.46	42.89	42.89	547,600
Sep 16, 2019	42.98	43.30	42.74	42.86	42.86	444,500
Sep 13, 2019	43.41	44.11	43.29	43.43	43.43	570,300
Sep 12, 2019	44.56	44.61	43.31	43.36	43.36	822,900
Sep 11, 2019	42.71	44.52	42.42	44.48	44.48	899,800
Sep 10, 2019	41.72	42.62	40.82	42.62	42.62	741,500
Sep 09, 2019	43.12	43.50	42.20	42.23	42.23	758,900
Sep 06, 2019	43.17	43.59	42.48	42.91	42.91	704,600
Sep 05, 2019	42.68	43.34	42.30	43.12	43.12	483,500
Sep 04, 2019	42.94	43.39	42.32	42.42	42.42	744,100
Sep 03, 2019	42.84	43.46	42.54	42.79	42.79	524,500
Aug 30, 2019	43.19	43.54	42.93	43.17	43.17	837,500
Aug 30, 2019	0.04 Dividend
Aug 29, 2019	42.63	43.14	42.38	43.06	43.02	463,400
Aug 28, 2019	41.67	42.39	41.30	42.29	42.25	501,000
Aug 27, 2019	41.62	42.19	41.50	41.89	41.85	592,300
Aug 26, 2019	42.20	42.20	40.86	41.45	41.41	469,200
Aug 23, 2019	42.07	42.27	41.04	41.64	41.60	1,862,100
Aug 22, 2019	42.31	42.49	41.94	42.26	42.22	1,085,000
Aug 21, 2019	42.55	42.60	41.91	42.33	42.29	671,000
Aug 20, 2019	41.38	42.19	41.20	42.08	42.04	1,691,700
Aug 19, 2019	42.00	42.20	41.34	41.45	41.41	968,500
Aug 16, 2019	40.38	41.76	40.06	41.47	41.43	1,289,700
Aug 15, 2019	39.93	40.18	39.31	39.96	39.92	1,013,100
Aug 14, 2019	40.25	41.06	39.38	39.76	39.72	1,081,900
Aug 13, 2019	39.57	41.69	39.55	41.21	41.17	1,211,500
Aug 12, 2019	40.60	40.76	39.84	39.91	39.87	847,600
Aug 09, 2019	41.72	41.82	40.95	41.01	40.97	576,500
Aug 08, 2019	42.04	42.48	41.55	41.95	41.91	642,400
Aug 07, 2019	41.12	42.02	40.30	41.71	41.67	1,289,700
Aug 06, 2019	40.21	42.11	40.09	41.77	41.73	1,500,800
Aug 05, 2019	40.71	40.81	39.53	40.02	39.98	1,160,300
Aug 02, 2019	45.77	45.89	41.23	41.57	41.53	2,790,400
Aug 01, 2019	47.86	48.31	46.01	46.64	46.60	1,679,000
Jul 31, 2019	48.47	48.87	47.63	47.85	47.81	1,446,200
Jul 30, 2019	48.12	48.69	47.77	48.62	48.57	1,533,000
Jul 29, 2019	48.34	48.75	48.25	48.58	48.53	1,090,500
Jul 26, 2019	49.04	49.34	48.29	48.32	48.28	756,900
Jul 25, 2019	48.61	49.24	48.40	48.84	48.79	740,100
Jul 24, 2019	48.68	49.41	48.30	48.88	48.83	575,800
Jul 23, 2019	48.98	49.37	48.60	48.92	48.87	583,700
Jul 22, 2019	48.38	49.31	48.29	48.70	48.65	748,900
Jul 19, 2019	48.82	49.35	48.25	48.35	48.31	1,125,400
Jul 18, 2019	48.61	49.14	48.38	48.52	48.47	1,294,000
Jul 17, 2019	48.50	49.03	48.20	48.48	48.43	1,368,800
Jul 16, 2019	49.75	50.29	49.13	49.61	49.56	468,600
Jul 15, 2019	49.89	49.89	49.19	49.66	49.61	456,900
Jul 12, 2019	49.48	50.06	46.59	49.16	49.11	1,001,800
Jul 11, 2019	50.37	50.46	49.57	49.85	49.80	411,800
Jul 10, 2019	50.35	50.43	49.81	50.00	49.95	456,700
Jul 09, 2019	50.14	50.31	49.79	50.05	50.00	576,900
Jul 08, 2019	50.91	51.33	49.84	50.18	50.13	307,600
Jul 05, 2019	50.47	51.11	50.27	50.98	50.93	419,800
Jul 03, 2019	50.51	51.38	50.40	50.89	50.84	551,000
Jul 02, 2019	50.40	50.69	49.76	50.13	50.08	510,200
Jul 01, 2019	50.70	51.41	49.98	50.40	50.35	619,400
Jun 28, 2019	49.21	51.13	48.78	49.95	49.90	1,979,400
Jun 27, 2019	48.52	49.22	48.48	48.95	48.90	461,300
Jun 26, 2019	48.41	48.83	47.61	48.27	48.23	412,400
Jun 25, 2019	48.77	49.22	48.32	48.36	48.32	593,800
Jun 24, 2019	49.26	49.88	48.57	48.60	48.55	499,500
Jun 21, 2019	49.05	49.17	48.05	48.76	48.71	937,600
Jun 20, 2019	48.15	48.88	47.81	48.64	48.59	1,006,300
Jun 19, 2019	46.99	47.78	46.97	47.71	47.67	577,900
Jun 18, 2019	46.23	47.27	45.88	47.19	47.15	1,118,600
Jun 17, 2019	45.71	46.43	45.62	45.89	45.85	746,200
Jun 14, 2019	45.83	45.83	44.83	45.55	45.51	744,500
Jun 13, 2019	46.57	46.74	45.57	45.77	45.73	657,700
Jun 12, 2019	45.62	46.55	45.52	46.40	46.36	775,500
Jun 11, 2019	45.27	46.00	44.90	45.79	45.75	1,019,300
Jun 10, 2019	44.22	45.36	44.00	45.13	45.09	1,146,600
Jun 07, 2019	43.61	44.16	43.59	43.87	43.83	625,200
Jun 06, 2019	43.52	44.00	43.21	43.36	43.32	668,500
Jun 05, 2019	43.13	43.60	42.73	43.17	43.13	1,127,900
Jun 04, 2019	41.75	42.81	41.75	42.67	42.63	939,000
Jun 03, 2019	41.69	41.94	40.11	41.36	41.32	1,395,200
May 31, 2019	40.97	42.23	40.70	41.77	41.73	780,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...