BRKR

Historical Stock Prices

$21.15
*  
0.32
 negative 
1.54%
Get BRKR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/28/2013 20.56 20.63 20.29 20.399 563,958
10/25/2013 20.67 20.69 20.537 20.63 515,843
10/24/2013 20.33 20.61 20.21 20.58 382,775
10/23/2013 20.35 20.4 20.08 20.33 177,446
10/22/2013 20.79 20.88 20.4 20.45 382,131
10/21/2013 20.52 20.81 20.52 20.78 592,396
10/18/2013 20.54 20.64 20.4 20.5 823,736
10/17/2013 19.71 20.45 19.71 20.43 644,064
10/16/2013 20.01 20.24 19.79 19.79 720,040
10/15/2013 20.21 20.32 19.85 19.93 658,153
10/14/2013 19.81 20.28 19.73 20.27 409,310
10/11/2013 19.88 19.92 19.67 19.92 647,313
10/10/2013 19.85 20.09 19.67 19.96 453,214
10/09/2013 19.72 19.72 19.28 19.66 648,413
10/08/2013 20.11 20.28 19.59 19.67 999,418
10/07/2013 20.64 20.709 20.03 20.105 782,129
10/04/2013 21.23 21.26 20.79 20.8 853,011
10/03/2013 21.14 21.33 20.86 21.23 3,792,971
10/02/2013 20.8 21.12 20.69 21.1 1,059,001
10/01/2013 20.66 20.87 20.65 20.75 924,382
09/30/2013 20.36 20.76 20.25 20.65 773,280
09/27/2013 20.39 20.66 20.39 20.54 677,211
09/26/2013 20.18 20.36 20.09 20.29 402,705
09/25/2013 20.05 20.13 19.92 20.05 311,618
09/24/2013 20.03 20.28 19.82 20.03 521,265
09/23/2013 20.38 20.38 19.695 20.07 915,748
09/20/2013 20.27 20.58 19.96 20.411 1,015,533
09/19/2013 20.84 20.9 20.69 20.72 290,231
09/18/2013 20.8 20.94 20.66 20.79 324,002
09/17/2013 20.98 21.05 20.76 20.85 787,278
09/16/2013 20.86 21.11 20.59 20.99 600,925
09/13/2013 20.57 20.8 20.54 20.73 620,780
09/12/2013 20.64 20.859 20.48 20.55 506,972
09/11/2013 20.4 20.82 20.36 20.81 435,647
09/10/2013 20.75 20.76 19.85 20.46 662,370
09/09/2013 20.3 20.86 20.2884 20.84 402,335
09/06/2013 20.43 20.43 19.885 20.27 516,947
09/05/2013 20.16 20.39 20.16 20.3 584,262
09/04/2013 20.2 20.39 20.03 20.16 714,070
09/03/2013 20.32 20.46 20.09 20.25 623,736
08/30/2013 20.28 20.28 19.92 20.04 488,102
08/29/2013 19.88 20.29 19.88 20.25 727,802
08/28/2013 19.85 20.18 19.73 19.98 440,522
08/27/2013 20.09 20.2 19.91 19.91 573,174
08/26/2013 20.13 20.36 20 20.33 549,962
08/23/2013 20.08 20.22 19.85 20.18 524,449
08/22/2013 19.68 20.02 18.66 20.01 299,777
08/21/2013 19.62 19.75 19.45 19.65 451,607
08/20/2013 19.55 19.78 19.388 19.73 391,581
08/19/2013 19.42 19.66 19.315 19.56 480,552
08/16/2013 19.3 19.5 19.125 19.37 504,126
08/15/2013 19.66 19.765 19.295 19.38 436,642
08/14/2013 20.21 20.334 19.75 19.93 627,571
08/13/2013 19.99 20.29 19.83 20.27 437,959
08/12/2013 19.66 20.1 19.62 20.03 416,291
08/09/2013 19.83 20.08 19.75 19.86 562,289
08/08/2013 19.46 19.54 19.38 19.45 654,776
08/07/2013 19.47 19.74 19.33 19.43 628,770
08/06/2013 19.55 19.72 19.48 19.6 724,532
08/05/2013 19.66 19.898 19.52 19.71 793,053
08/02/2013 19.84 20.13 19.77 19.93 823,109
08/01/2013 19 20.39 18.67 19.77 2,188,614
07/31/2013 17.85 18.12 17.81 17.92 585,045
07/30/2013 17.75 17.9 17.63 17.8 351,874
07/29/2013 17.79 17.94 17.531 17.59 1,218,128
07/26/2013 17.69 17.865 17.57 17.84 647,502
07/25/2013 17.67 17.86 17.6 17.82 342,976
07/24/2013 17.71 17.86 17.66 17.76 748,072
07/23/2013 17.81 18.01 17.44 17.61 1,029,379
07/22/2013 17.72 18.27 17.72 18.03 1,057,118
07/19/2013 17.28 17.54 17.26 17.48 678,368
07/18/2013 17.26 17.54 17.2 17.29 583,444
07/17/2013 17.18 17.29 16.99 17.27 1,021,912
07/16/2013 17.22 17.32 17 17.1 510,071
07/15/2013 16.94 17.35 16.94 17.29 530,027
07/12/2013 16.83 16.99 16.8 16.96 584,713
07/11/2013 16.9 16.95 16.74 16.9 630,368
07/10/2013 16.56 16.7 16.55 16.7 389,746
07/09/2013 16.77 16.77 16.56 16.61 618,765
07/08/2013 16.45 16.67 16.37 16.62 644,627
07/05/2013 16.03 16.37 15.93 16.36 388,049
07/03/2013 15.84 16.04 15.41 15.91 2,485,189
07/02/2013 16.29 16.34 15.77 15.97 1,350,210
07/01/2013 16.2 16.665 16.04 16.36 1,179,559
06/28/2013 16.32 16.39 16.13 16.15 1,173,227
06/27/2013 16.29 16.48 16.14 16.42 372,668
06/26/2013 16.27 16.43 16.21 16.22 643,723
06/25/2013 16.13 16.27 16.01 16.14 535,398
06/24/2013 15.86 16.02 15.7 15.95 723,999
06/21/2013 16.01 16.15 15.84 16.005 986,942
06/20/2013 16.3 16.41 15.91 15.94 715,405
06/19/2013 16.74 16.9 16.48 16.48 730,997
06/18/2013 16.56 16.89 16.43 16.79 462,012
06/17/2013 16.48 16.61 16.2 16.53 837,542
06/14/2013 16.44 16.66 16.3 16.36 547,521
06/13/2013 16.05 16.52 16.05 16.46 518,746
06/12/2013 16.35 16.46 16.05 16.09 317,601
06/11/2013 16.22 16.44 16.04 16.27 287,549
06/10/2013 16.46 16.46 16.06 16.37 617,209
06/07/2013 16.33 16.51 16.13 16.4 640,280
06/06/2013 16.07 16.26 15.945 16.26 443,619
06/05/2013 16.5 16.61 16.05 16.12 904,760
06/04/2013 16.82 16.91 16.45 16.55 596,508
06/03/2013 16.62 16.77 16.47 16.73 1,188,889
05/31/2013 16.87 16.89 16.5 16.53 782,983
05/30/2013 17.03 17.15 16.87 16.87 520,760
05/29/2013 17.07 17.105 16.89 17.04 297,202
05/28/2013 17.28 17.615 17.11 17.2 981,313
05/24/2013 16.97 17.16 16.69 17.11 746,238
05/23/2013 16.72 17.06 16.64 17 635,949
05/22/2013 17.35 17.35 16.79 16.94 1,493,546
05/21/2013 16.8 17.85 16.55 17.36 3,000,048
05/20/2013 16.7 16.9 16.52 16.76 1,003,655
05/17/2013 16.8 16.89 16.65 16.78 738,812
05/16/2013 16.79 16.83 16.46 16.7 837,526
05/15/2013 16.68 16.9 16.54 16.84 1,154,055
05/14/2013 16.47 17.07 16.38 16.71 2,665,959
05/13/2013 17.44 17.44 17.12 17.19 491,522
05/10/2013 17.32 17.52 17.17 17.43 380,351
05/09/2013 17.27 17.45 17.22 17.35 534,670
05/08/2013 17.12 17.27 17.03 17.26 676,444
05/07/2013 16.76 17.27 16.74 17.23 934,823
05/06/2013 16.5 16.94 16.45 16.73 1,534,169
05/03/2013 17.5 17.95 16.28 16.7 4,753,566
05/02/2013 17.5 17.58 17.28 17.37 1,043,085
05/01/2013 17.62 17.79 17.35 17.45 606,245
04/30/2013 17.83 17.83 17.48 17.77 555,467
04/29/2013 17.87 17.87 17.58 17.77 912,485
04/26/2013 18.29 18.33 17.77 17.79 646,868
04/25/2013 18.46 18.555 18.39 18.42 434,994
04/24/2013 18.54 18.59 18.36 18.39 580,242
04/23/2013 18.06 18.77 18.01 18.59 933,531
04/22/2013 17.99 18.1 17.73 18 558,117
04/19/2013 18.16 18.27 17.99 17.99 689,320
04/18/2013 18.38 18.39 18.1 18.14 459,452
04/17/2013 18.55 18.55 17.95 18.37 571,371
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 your brokers before you trade


Want to trade FX?