BRKR

Bruker Corporation Historical Stock Prices

$19.64
*  
0.08
0.41%
Get BRKR Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading BRKR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.56  19.795  19.47  19.64 468,876
12/22/2014 19.56 19.795 19.47 19.64 468,876
12/19/2014 19.12 19.6 19.11 19.56 836,840
12/18/2014 18.03 19.15 17.88 19.13 1,039,215
12/17/2014 18.03 18.71 17.93 18.67 550,693
12/16/2014 18.1 18.57 17.94 17.98 692,484
12/15/2014 18.66 18.87 18.09 18.23 932,581
12/12/2014 18.87 19.06 18.53 18.57 263,710
12/11/2014 18.8 19.19 18.8 19.01 825,898
12/10/2014 18.99 19.17 18.52 18.72 980,859
12/09/2014 18.99 19.37 18.52 19.18 1,164,307
12/08/2014 19.51 19.67 19.15 19.22 591,043
12/05/2014 19.61 19.8 19.495 19.53 393,980
12/04/2014 19.84 19.95 19.5 19.63 683,075
12/03/2014 19.61 19.83 19.29 19.8 715,952
12/02/2014 19.44 19.63 19.19 19.35 836,800
12/01/2014 19.13 19.55 18.93 19.4 1,061,159
11/28/2014 19.01 19.24 18.93 19.18 276,194
11/26/2014 18.95 19.08 18.81 19.02 320,361
11/25/2014 19.21 19.32 18.81 19.03 1,214,873
11/24/2014 18.91 19.24 18.76 19.21 539,017
11/21/2014 18.51 18.93 18.43 18.87 675,005
11/20/2014 18 18.5 17.95 18.35 673,457
11/19/2014 18.21 18.3 17.95 18.03 1,061,160
11/18/2014 18.26 18.49 18.13 18.26 1,521,448
11/17/2014 18.01 18.5 18.01 18.29 595,031
11/14/2014 18.25 18.25 17.99 18.11 516,999
11/13/2014 18.51 18.69 18.13 18.3 943,581
11/12/2014 18.23 18.43 18.05 18.42 1,254,116
11/11/2014 17.93 18.35 17.88 18.3 1,855,094
11/10/2014 17.96 18.03 17.75 17.94 987,555
11/07/2014 17.58 18.63 17.26 17.905 7,558,327
11/06/2014 20.52 20.96 20.38 20.89 689,813
11/05/2014 20.73 20.91 20.44 20.48 620,126
11/04/2014 20.66 20.77 20.4 20.64 313,544
11/03/2014 20.77 20.99 20.63 20.73 987,616
10/31/2014 20.93 21.05 20.675 20.73 942,021
10/30/2014 20.23 20.69 20.23 20.64 262,366
10/29/2014 20.25 20.51 20.14 20.36 348,582
10/28/2014 20.22 20.5 20.082 20.47 255,676
10/27/2014 19.99 20.17 19.82 20.14 302,573
10/24/2014 19.9 20.1 19.82 20.08 300,245
10/23/2014 19.75 19.958 19.52 19.85 430,156
10/22/2014 19.95 20.044 19.495 19.53 498,157
10/21/2014 19.26 20.03 19.2 20.02 668,382
10/20/2014 18.79 19.04 18.73 19.03 715,299
10/17/2014 18.83 19.03 18.695 18.87 600,223
10/16/2014 18.49 19.05 18.47 18.9 620,904
10/15/2014 18.64 18.88 18.33 18.81 1,123,851
10/14/2014 18.68 19.28 18.49 18.93 1,716,492
10/13/2014 18.69 18.78 18.48 18.58 716,942
10/10/2014 19.2 19.2899 18.77 18.79 615,434
10/09/2014 19.49 19.49 19.14 19.25 1,301,257
10/08/2014 19.2 19.52 19.02 19.49 480,259
10/07/2014 19.71 19.91 19.27 19.28 814,535
10/06/2014 19.29 19.975 19.22 19.78 1,534,355
10/03/2014 18.61 19.27 18.495 19.23 3,994,321
10/02/2014 18.58 18.72 18.5 18.52 1,918,188
10/01/2014 18.46 18.84 18.41 18.73 1,338,907
09/30/2014 18.87 18.94 18.5 18.515 2,116,168
09/29/2014 18.42 18.97 18.42 18.89 1,177,925
09/26/2014 18.59 18.68 18.43 18.57 753,120
09/25/2014 18.87 18.99 18.45 18.56 658,354
09/24/2014 19.04 19.2 18.81 18.98 701,981
09/23/2014 19.17 19.3 18.97 19.04 759,477
09/22/2014 19.79 19.79 19.19 19.25 805,573
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?