BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201949.2649.8848.5748.6048.60499,500
Jun 21, 201949.0549.1748.0548.7648.76937,600
Jun 20, 201948.1548.8847.8148.6448.641,006,300
Jun 19, 201946.9947.7846.9747.7147.71577,900
Jun 18, 201946.2347.2745.8847.1947.191,118,600
Jun 17, 201945.7146.4345.6245.8945.89746,200
Jun 14, 201945.8345.8344.8345.5545.55744,500
Jun 13, 201946.5746.7445.5745.7745.77657,700
Jun 12, 201945.6246.5545.5246.4046.40775,500
Jun 11, 201945.2746.0044.9045.7945.791,019,300
Jun 10, 201944.2245.3644.0045.1345.131,146,600
Jun 07, 201943.6144.1643.5943.8743.87625,200
Jun 06, 201943.5244.0043.2143.3643.36668,500
Jun 05, 201943.1343.6042.7343.1743.171,127,900
Jun 04, 201941.7542.8141.7542.6742.67939,000
Jun 03, 201941.6941.9440.1141.3641.361,395,200
May 31, 201940.9742.2340.7041.7741.77780,000
May 31, 20190.04 Dividend
May 30, 201941.3241.8141.1841.4741.43520,800
May 29, 201942.5642.6041.1241.1441.10975,900
May 28, 201942.4643.6042.4642.7542.711,317,600
May 24, 201942.2843.3942.2842.3142.27670,100
May 23, 201941.7042.1941.6842.0942.05788,300
May 22, 201941.2842.3341.2842.1442.10662,900
May 21, 201941.3642.1541.3641.6741.63656,200
May 20, 201941.0241.5140.7540.9940.95462,700
May 17, 201942.1042.3841.3341.3741.33399,500
May 16, 201941.8642.5341.7342.4242.38684,000
May 15, 201941.9542.3641.4641.7241.68646,200
May 14, 201941.8742.8441.7642.5842.541,027,200
May 13, 201942.0242.1741.1141.6641.62630,200
May 10, 201942.2843.1941.6942.9442.90901,500
May 09, 201941.9442.5041.6242.2642.22636,000
May 08, 201942.4142.8441.9242.3242.28685,400
May 07, 201943.0943.3842.1442.4242.38821,900
May 06, 201942.7944.0142.6343.3943.351,269,800
May 03, 201943.5544.4740.9243.4743.432,243,300
May 02, 201937.9738.5937.8638.5938.551,093,600
May 01, 201938.6538.8838.0738.1038.06950,200
Apr 30, 201938.2238.7337.7638.6038.56593,100
Apr 29, 201938.5938.7738.0538.2538.21539,600
Apr 26, 201937.7038.5737.6938.4938.451,055,100
Apr 25, 201937.4537.9136.8337.7637.72676,300
Apr 24, 201937.9438.0837.2237.4837.44700,600
Apr 23, 201937.4938.1337.0037.8137.771,471,100
Apr 22, 201938.0438.6537.7737.9037.86615,700
Apr 18, 201938.3138.6737.5938.1738.13633,500
Apr 17, 201939.1239.1937.3938.1738.131,075,300
Apr 16, 201939.8339.9238.6438.9238.88911,500
Apr 15, 201939.7540.0939.2839.5639.52435,100
Apr 12, 201939.8640.2039.4239.5939.55684,600
Apr 11, 201939.0639.2138.8839.0939.05394,700
Apr 10, 201938.6939.3338.6239.0138.97309,800
Apr 09, 201938.7839.2038.4538.6538.61350,600
Apr 08, 201938.4038.8837.9138.8338.79404,400
Apr 05, 201938.4139.2338.3038.4138.37509,500
Apr 04, 201938.9539.0137.8238.3238.28503,700
Apr 03, 201938.7439.2438.6339.0138.972,647,400
Apr 02, 201938.9439.0138.3938.5338.49666,800
Apr 01, 201938.7639.0138.4738.8738.83761,800
Mar 29, 201938.8238.8238.3338.4438.40614,200
Mar 28, 201937.9638.4137.9238.3438.30429,300
Mar 27, 201938.2538.5737.5037.9137.87553,500
Mar 26, 201938.4038.5437.9038.3038.26489,700
Mar 25, 201938.0938.4537.7338.1238.08703,400
Mar 22, 201939.7739.8638.0738.1038.06972,000
Mar 21, 201939.2140.2539.2140.1640.12924,300
Mar 20, 201939.2439.5838.7939.2139.17797,100
Mar 19, 201939.3239.8339.1639.2339.19854,600
Mar 18, 201938.8139.2938.6139.2639.22870,500
Mar 15, 201938.3938.9237.7938.8738.831,550,000
Mar 14, 201938.2538.4536.8438.1538.11640,100
Mar 13, 201938.2438.6037.9738.3438.30634,000
Mar 12, 201938.1438.3937.8738.0037.96497,700
Mar 11, 201937.7138.1837.6238.1438.10401,300
Mar 08, 201937.4137.7237.1437.5537.51275,600
Mar 07, 201937.6437.9837.2437.6837.64343,200
Mar 06, 201938.4138.4137.6437.6537.61391,700
Mar 05, 201938.5538.6138.2038.4138.37450,300
Mar 04, 201939.0339.1438.0038.6438.60573,600
Mar 04, 20190.04 Dividend
Mar 01, 201938.4839.1538.4738.9838.90553,000
Feb 28, 201938.3438.6337.9638.2138.13556,600
Feb 27, 201937.3838.5737.3838.4838.40886,500
Feb 26, 201937.7437.9336.7237.3837.31517,300
Feb 25, 201938.0038.6637.6438.0137.93461,900
Feb 22, 201937.3337.9137.2637.8137.73289,900
Feb 21, 201937.3037.4836.8537.3237.25610,700
Feb 20, 201937.3037.4637.1237.3537.28841,100
Feb 19, 201937.7637.9437.2437.3137.24576,800
Feb 15, 201937.2738.0036.5137.9437.86708,600
Feb 14, 201937.2437.5937.0337.0837.01788,300
Feb 13, 201937.9137.9136.5637.4737.40715,100
Feb 12, 201936.4338.0435.2337.5837.511,979,700
Feb 11, 201935.3035.9635.3035.5335.46980,800
Feb 08, 201935.0735.3734.6935.3435.27595,900
Feb 07, 201935.4535.5134.8235.3535.28438,900
Feb 06, 201935.5835.9235.4635.6335.56395,100
Feb 05, 201935.1435.6135.1135.5735.50481,200
Feb 04, 201934.9535.2234.7535.0835.01320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...