BRKR

Bruker Corporation Historical Stock Prices

$18.81
*  
0.45
2.34%
Get BRKR Alerts
*Delayed - data as of Jan. 30, 2015 15:35 ET  -  Find a broker to begin trading BRKR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BRKR Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
15:35  19.18  19.34  18.8077  18.81 512,176
01/29/2015 18.67 19.27 18.47 19.26 460,592
01/28/2015 18.73 19.294 18.59 18.73 555,956
01/27/2015 18.49 18.75 18.3 18.61 806,682
01/26/2015 18.42 18.76 18.26 18.63 1,145,506
01/23/2015 18.41 18.62 18.2901 18.5 1,788,475
01/22/2015 18.44 18.57 18.16 18.48 685,200
01/21/2015 18.49 18.65 18.34 18.4 434,815
01/20/2015 18.39 18.715 18.22 18.54 610,607
01/16/2015 18.24 18.51 18.24 18.43 1,533,356
01/15/2015 19.38 19.43 18.29 18.35 1,205,560
01/14/2015 19.2 19.44 19.04 19.34 277,203
01/13/2015 19.5 19.8 19.21 19.44 545,881
01/12/2015 19.28 19.494 19.05 19.36 736,855
01/09/2015 19.56 19.835 18.83 19.25 2,439,911
01/08/2015 19.37 20.055 19.3 20.02 620,592
01/07/2015 18.8 19.19 18.7535 19.15 993,856
01/06/2015 19.13 19.28 18.42 18.69 1,172,950
01/05/2015 19.51 19.53 19 19.12 873,576
01/02/2015 19.69 19.88 19.13 19.63 1,378,824
12/31/2014 19.95 20.23 19.58 19.62 328,772
12/30/2014 19.85 20.108 19.54 19.92 408,456
12/29/2014 19.65 20.005 19.42 19.96 663,506
12/26/2014 19.61 19.81 19.5 19.66 133,701
12/24/2014 19.45 19.734 19.43 19.5 169,534
12/23/2014 19.67 19.8 19.39 19.41 626,048
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
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?