BRKR

Bruker Corporation Historical Stock Prices

$20.665
*  
0.305
1.5%
Get BRKR Alerts
*Delayed - data as of Oct. 30, 2014 14:28 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 for next time

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

Results for: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:28  20.23  20.665  20.23  20.665 134,537
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
09/19/2014 20.27 20.31 19.49 19.7 957,840
09/18/2014 19.95 20.17 19.89 20.15 268,843
09/17/2014 20.12 20.18 19.76 19.91 566,096
09/16/2014 20 20.16 19.93 19.98 1,073,897
09/15/2014 20.14 20.41 20 20.09 541,186
09/12/2014 20.15 20.38 19.99 20.15 1,278,392
09/11/2014 20.37 20.48 20.185 20.25 1,066,144
09/10/2014 20.4 20.56 20.27 20.5 372,971
09/09/2014 20.93 21.24 20.41 20.44 625,936
09/08/2014 20.1 21.15 19.99 21 1,158,736
09/05/2014 20.07 20.13 19.92 20.1 747,941
09/04/2014 20.1 20.49 20.02 20.08 612,810
09/03/2014 20.4 20.4999 19.995 20.09 627,120
09/02/2014 20.16 20.46 19.88 20.26 630,784
08/29/2014 20.04 20.21 19.98 20.06 411,568
08/28/2014 20 20.17 19.98 20.03 592,434
08/27/2014 20.28 20.28 20 20.03 370,349
08/26/2014 20.31 20.45 20.2 20.25 381,959
08/25/2014 20.2 20.31 20.04 20.26 457,083
08/22/2014 20.1 20.17 19.99 20.09 458,117
08/21/2014 20.3 20.5 19.995 20.09 432,484
08/20/2014 20.28 20.62 20.13 20.25 543,272
08/19/2014 20.41 20.64 20.11 20.4 724,786
08/18/2014 20.18 20.35 20.01 20.32 449,511
08/15/2014 20.26 20.27 19.77 20.03 550,959
08/14/2014 20.07 20.21 19.86 20.13 777,544
08/13/2014 20.08 20.21 19.88 20 693,408
08/12/2014 20.01 20.18 19.84 19.97 1,236,583
08/11/2014 20.74 20.8 19.99 20.02 1,237,807
08/08/2014 20.67 20.88 20.41 20.68 898,304
08/07/2014 20.5 21.83 20.02 20.68 3,352,073
08/06/2014 22.78 23.13 22.59 22.8 704,268
08/05/2014 22.55 23.005 22.41 22.83 1,012,171
08/04/2014 22.47 22.65 22.31 22.6 762,783
08/01/2014 22.69 22.98 22.34 22.4 672,951
07/31/2014 23.45 23.49 22.63 22.73 465,661
07/30/2014 23.59 23.78 23.454 23.65 330,386
07/29/2014 23.74 23.95 23.47 23.51 376,553
07/28/2014 23.88 23.94 23.4 23.72 700,520
07/25/2014 23.88 24.09 23.73 23.88 362,295
07/24/2014 24 24.5 23.77 24 598,871
07/23/2014 23.43 24.18 23.29 23.95 1,112,842
07/22/2014 23.41 23.69 23.36 23.45 743,369
07/21/2014 23.31 23.459 23.18 23.35 283,517
07/18/2014 22.94 23.53 22.94 23.43 294,949
07/17/2014 23.3 23.35 22.9 22.92 662,492
07/16/2014 23.34 23.4 23.01 23.07 318,539
07/15/2014 23.45 23.54 22.95 23.18 231,551
07/14/2014 23.64 23.66 23.2 23.5 310,310
07/11/2014 23.28 23.51 23.2 23.47 282,747
07/10/2014 23.05 23.5 22.85 23.32 388,934
07/09/2014 23.62 23.7 23.28 23.4 389,555
07/08/2014 23.63 23.78 23.07 23.51 968,010
07/07/2014 24.48 24.48 23.94 24.02 580,795
07/03/2014 24.36 24.72 24.185 24.56 1,154,710
07/02/2014 24.65 24.9 24.22 24.24 850,510
07/01/2014 24.26 24.75 24.19 24.56 644,229
06/30/2014 24.05 24.4 23.9348 24.27 505,981
06/27/2014 24.05 24.45 23.93 24.07 856,094
06/26/2014 24.39 24.822 24.02 24.18 635,939
06/25/2014 23.9 24.58 21.39 24.45 773,883
06/24/2014 23.89 24.19 23.84 24.1 809,846
06/23/2014 23.85 23.91 23.54 23.87 603,574
06/20/2014 23.88 24.032 23.37 23.9 973,733
06/19/2014 24.93 24.93 23.41 23.96 1,407,040
06/18/2014 22.23 23.11 22.15 23.08 856,169
06/17/2014 22.15 22.645 22.08 22.255 498,389
06/16/2014 21.98 22.34 21.9 22.205 463,426
06/13/2014 21.99 22.025 21.53 22 780,306
06/12/2014 21.97 22.07 21.46 21.99 1,033,922
06/11/2014 21.93 22.12 21.59 22.01 501,082
06/10/2014 22.2 22.3565 21.97 22.05 558,707
06/09/2014 22.04 22.49 21.983 22.27 659,042
06/06/2014 22.07 22.16 21.88 22.07 379,440
06/05/2014 21.53 22.01 21.41 21.97 468,843
06/04/2014 21.31 21.49 21.12 21.435 312,304
06/03/2014 20.9 21.449 20.765 21.4 568,969
06/02/2014 20.99 21.15 20.65 21.02 399,055
05/30/2014 21.3 21.43 20.82 20.95 786,210
05/29/2014 21.21 21.375 21.05 21.35 439,943
05/28/2014 20.9 21.46 20.77 21.15 659,938
05/27/2014 20.82 21.165 20.4375 20.89 457,689
05/23/2014 20.77 21.065 20.62 20.68 468,986
05/22/2014 20.65 20.9 20.55 20.72 448,690
05/21/2014 20.41 20.91 20.41 20.66 678,589
05/20/2014 20.34 20.44 19.91 20.3 596,021
05/19/2014 20.14 20.51 20 20.31 750,022
05/16/2014 20 20.18 19.83 20.14 534,413
05/15/2014 20.42 20.43 19.83 20.03 1,083,625
05/14/2014 20.91 20.98 20.405 20.42 652,404
05/13/2014 20.75 21.02 20.478 20.92 985,584
05/12/2014 20.08 20.95 19.725 20.69 1,117,195
05/09/2014 20.67 21.09 19.74 20.07 2,254,724
05/08/2014 22.5 22.74 20.45 20.67 1,676,957
05/07/2014 20.26 20.82 20.26 20.6 691,002
05/06/2014 21.13 21.21 20.76 20.83 257,932
05/05/2014 20.83 21.33 20.66 21.12 381,317
05/02/2014 21.03 21.26 20.9 20.95 278,649
05/01/2014 20.61 21.01 20.5 21.01 830,277
04/30/2014 21.06 21.2 20.51 20.66 1,271,793
04/29/2014 21.08 21.36 20.735 21.06 795,355
04/28/2014 21.36 21.55 20.59 21.07 643,219
04/25/2014 21.5 21.75 21.07 21.22 441,375
04/24/2014 21.26 21.76 20.94 21.58 1,044,776
04/23/2014 21.36 21.5 20.95 21.09 445,724
04/22/2014 21.07 21.43 21.05 21.28 661,873
04/21/2014 21.21 21.39 20.81 21.04 821,440
04/17/2014 20.83 21.29 20.52 21.15 1,288,929
04/16/2014 20.76 20.98 20.61 20.83 1,220,892
04/15/2014 21.06 21.14 20.16 20.55 1,057,523
04/14/2014 21.04 21.28 20.79 21 624,867
04/11/2014 21.55 21.77 20.71 20.85 900,954
04/10/2014 22.58 22.67 21.71 21.82 781,893
04/09/2014 22 22.58 21.92 22.56 510,428
04/08/2014 21.91 22.1 21.38 21.93 763,599
04/07/2014 22.76 22.805 21.57 21.89 1,212,377
04/04/2014 23.36 23.681 22.83 22.87 1,076,945
04/03/2014 23.41 23.58 23.13 23.23 2,017,827
04/02/2014 23.37 23.57 23.12 23.35 502,804
04/01/2014 22.81 23.37 22.78 23.25 827,179
03/31/2014 22.85 23.11 22.5999 22.79 796,208
03/28/2014 22.57 22.79 22.4 22.51 574,581
03/27/2014 22.67 22.83 22.3 22.45 452,823
03/26/2014 23.08 23.2599 22.67 22.67 582,594
03/25/2014 23.13 24.06 22.59 22.9 508,214
03/24/2014 23.5 23.5 22.705 22.99 966,513
03/21/2014 23.97 23.97 23.31 23.41 667,468
03/20/2014 23.75 24.08 23.72 23.88 452,001
03/19/2014 24.09 24.19 23.61 23.77 426,778
03/18/2014 24.12 24.4 23.96 24.06 445,145
03/17/2014 23.87 24.26 23.85 24.25 641,976
03/14/2014 23.66 23.95 23.5701 23.77 328,920
03/13/2014 23.92 24.27 23.62 23.76 533,351
03/12/2014 23.51 24.02 23.22 23.92 656,666
03/11/2014 23.68 24.11 23.41 23.63 684,751
03/10/2014 23.86 23.97 23.42 23.6 514,408
03/07/2014 23.88 23.98 23.48 23.85 685,223
03/06/2014 23.63 24.09 23.51 23.73 788,562
03/05/2014 23.65 24.39 23.47 23.79 1,036,042
03/04/2014 23.01 23.73 22.82 23.56 1,448,667
03/03/2014 22.33 22.77 22.0801 22.76 580,701
02/28/2014 22.81 23.03 22.51 22.74 450,385
02/27/2014 22.6 22.91 22.5 22.88 536,513
02/26/2014 22.39 22.78 22.33 22.7 932,298
02/25/2014 22.32 22.42 22.2 22.38 479,169
02/24/2014 22.4 22.5 22.11 22.27 822,412
02/21/2014 22.53 22.53 22.16 22.32 801,574
02/20/2014 22.45 22.57 22.18 22.51 1,179,953
02/19/2014 22.85 23.71 22.43 22.45 3,063,317
02/18/2014 21.96 22.172 21.69 21.86 1,143,261
02/14/2014 22.01 22.25 21.8 22 726,742
02/13/2014 21.58 22.065 21.48 22.04 636,062
02/12/2014 21.75 21.97 21.56 21.7 703,269
02/11/2014 21.67 21.94 21.47 21.69 614,683
02/10/2014 21.17 21.75 21.1 21.74 730,640
02/07/2014 21.2 21.28 20.94 21.2 680,781
02/06/2014 20.35 21.12 20.26 21.06 953,841
02/05/2014 20.08 20.24 19.85 20.24 334,046
02/04/2014 20.08 20.24 19.95 20.14 440,787
02/03/2014 20.35 20.51 19.88 20 657,249
01/31/2014 20.35 20.5099 20.11 20.35 517,885
01/30/2014 20.4 20.76 20.35 20.74 544,862
01/29/2014 20.11 20.37 19.66 20.1 426,458
01/28/2014 20.01 20.49 19.76 20.29 1,016,372
01/27/2014 20 20.01 19.35 19.8 467,032
01/24/2014 20.49 20.545 19.66 19.95 793,819
01/23/2014 20.89 21.05 20.6034 20.73 537,108
01/22/2014 21.12 21.296 20.96 21.06 618,262
01/21/2014 21.18 21.34 21.07 21.07 506,820
01/17/2014 21.17 21.2 20.88 21.11 515,598
01/16/2014 20.75 21.41 20.7 21.12 851,702
01/15/2014 20.15 20.75 20.13 20.74 720,023
01/14/2014 19.74 20.07 19.5301 20.07 525,556
01/13/2014 19.94 20.05 19.535 19.65 594,632
01/10/2014 19.95 20.12 19.784 19.97 947,284
01/09/2014 20 20.15 19.78 19.95 484,656
01/08/2014 19.85 19.96 19.68 19.92 593,318
01/07/2014 19.09 19.93 19.09 19.85 841,030
01/06/2014 19.43 19.58 19.06 19.07 2,196,196
01/03/2014 19.18 19.55 19.07 19.4 877,212
01/02/2014 19.67 19.67 19.36 19.51 589,285
12/31/2013 19.87 19.9899 19.72 19.77 417,195
12/30/2013 20.15 20.22 19.72 19.86 434,689
12/27/2013 19.74 20.11 19.39 20.09 1,064,678
12/26/2013 19.78 19.94 19.66 19.69 243,265
12/24/2013 19.69 19.88 19.636 19.77 136,734
12/23/2013 19.95 19.95 19.63 19.74 525,853
12/20/2013 19.2 19.86 19.05 19.8 1,689,526
12/19/2013 19.24 19.51 19.16 19.22 724,674
12/18/2013 18.67 19.305 18.4 19.25 686,026
12/17/2013 18.69 18.73 18.2 18.64 1,141,573
12/16/2013 18.67 18.795 18.61 18.71 542,181
12/13/2013 18.72 18.79 18.46 18.61 575,104
12/12/2013 18.83 18.84 18.64 18.68 460,363
12/11/2013 19.15 19.15 18.76 18.86 688,158
12/10/2013 19.26 19.28 18.99 19.04 683,572
12/09/2013 18.96 19.34 18.96 19.25 774,918
12/06/2013 18.84 19.01 18.61 18.99 592,698
12/05/2013 18.58 18.74 18.43 18.69 796,891
12/04/2013 18.93 19.05 18.26 18.6 2,083,883
12/03/2013 19.22 19.34 18.94 19.03 656,341
12/02/2013 19.34 19.42 19.0325 19.29 629,031
11/29/2013 19.32 19.49 19.15 19.34 262,710
11/27/2013 19.38 19.42 19.1 19.33 426,172
11/26/2013 19.4 19.6 19.13 19.4 570,159
11/25/2013 19.4 19.58 19.245 19.31 543,153
11/22/2013 19.65 19.695 19.23 19.34 516,685
11/21/2013 19.19 19.61 19 19.6 526,661
11/20/2013 19.23 19.33 19.02 19.17 653,206
11/19/2013 19.06 19.26 18.84 19.23 903,877
11/18/2013 19.49 19.59 18.96 19.12 1,287,065
11/15/2013 19.1 19.53 19.02 19.46 668,369
11/14/2013 19.02 19.16 18.82 19.145 697,246
11/13/2013 18.82 19.02 18.56 19 717,101
11/12/2013 18.85 19.01 18.49 18.97 746,969
11/11/2013 18.97 19.06 18.59 18.9 492,165
11/08/2013 18.53 19.06 18.38 18.98 928,359
11/07/2013 18.85 19 18.48 18.571 1,228,950
11/06/2013 19.32 19.36 18.7 18.8 1,126,744
11/05/2013 18.83 18.83 18.56 18.56 1,025,614
11/04/2013 19.5 19.5 18.44 18.99 1,995,240
11/01/2013 18.01 19.71 17.75 19.23 5,188,201
10/31/2013 20.78 20.9 20.42 20.455 973,388
10/30/2013 20.57 20.84 20.56 20.705 678,910
10/29/2013 20.45 20.53 20.3 20.49 608,393
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?