BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 201948.5249.2248.4848.9548.90461,300
Jun 26, 201948.4148.8347.6148.2748.23412,400
Jun 25, 201948.7749.2248.3248.3648.32593,800
Jun 24, 201949.2649.8848.5748.6048.55499,500
Jun 21, 201949.0549.1748.0548.7648.71937,600
Jun 20, 201948.1548.8847.8148.6448.591,006,300
Jun 19, 201946.9947.7846.9747.7147.67577,900
Jun 18, 201946.2347.2745.8847.1947.151,118,600
Jun 17, 201945.7146.4345.6245.8945.85746,200
Jun 14, 201945.8345.8344.8345.5545.51744,500
Jun 13, 201946.5746.7445.5745.7745.73657,700
Jun 12, 201945.6246.5545.5246.4046.36775,500
Jun 11, 201945.2746.0044.9045.7945.751,019,300
Jun 10, 201944.2245.3644.0045.1345.091,146,600
Jun 07, 201943.6144.1643.5943.8743.83625,200
Jun 06, 201943.5244.0043.2143.3643.32668,500
Jun 05, 201943.1343.6042.7343.1743.131,127,900
Jun 04, 201941.7542.8141.7542.6742.63939,000
Jun 03, 201941.6941.9440.1141.3641.321,395,200
May 31, 201940.9742.2340.7041.7741.73780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...