BRKR

Historical Stock Prices

$18.58
*  
0.15
0.8%
Get BRKR Alerts
*Delayed - data as of Aug. 28, 2015  -  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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 18.62 18.7 18.28 18.58 666,740
08/27/2015 18.6 18.88 18.37 18.73 685,786
08/26/2015 18.53 18.8099 18.17 18.52 698,700
08/25/2015 18.89 18.89 18.11 18.15 661,368
08/24/2015 18.26 18.885 17.83 18.32 861,566
08/21/2015 19.47 19.51 19.03 19.07 405,179
08/20/2015 19.96 20.215 19.5 19.51 668,179
08/19/2015 19.98 20.17 19.7 20.1 581,156
08/18/2015 20.38 20.571 19.99 20.12 433,752
08/17/2015 20.14 20.4 20.07 20.37 370,816
08/14/2015 20.08 20.195 19.78 20.14 496,484
08/13/2015 19.95 20.23 19.93 20.13 457,906
08/12/2015 19.77 20.085 19.5 20.02 829,476
08/11/2015 19.9 20.28 19.57 19.9 798,477
08/10/2015 19.84 20.23 19.84 20.18 522,811
08/07/2015 20.02 20.615 19.516 19.82 548,050
08/06/2015 21.5 21.5 19.48 20.02 1,341,432
08/05/2015 21.3 21.73 21.08 21.25 798,590
08/04/2015 21.36 21.46 20.92 21.16 1,518,747
08/03/2015 21.1 21.48 21 21.46 1,032,124
07/31/2015 20.65 21.23 20.65 21.05 1,157,118
07/30/2015 20.47 20.97 20.46 20.69 1,389,451
07/29/2015 20.59 20.75 20.43 20.51 615,919
07/28/2015 20.85 20.95 20.36 20.59 1,441,645
07/27/2015 20.99 20.99 20.58 20.7 356,800
07/24/2015 21.32 21.51 21 21.06 393,371
07/23/2015 21.44 21.48 21.26 21.41 379,561
07/22/2015 20.73 21.35 20.69 21.33 681,870
07/21/2015 20.93 21.07 20.71 20.74 719,212
07/20/2015 21.17 21.18 20.87 20.97 296,419
07/17/2015 21.08 21.21 20.99 21.1 271,463
07/16/2015 21.16 21.17 20.89 21.16 527,938
07/15/2015 21.48 21.63 20.94 21.01 331,300
07/14/2015 21.03 21.36 20.95 21.34 269,281
07/13/2015 20.64 20.98 20.45 20.96 323,452
07/10/2015 20.42 20.58 20.15 20.53 260,791
07/09/2015 20.35 20.38 20.025 20.2 355,479
07/08/2015 20.52 20.54 20.06 20.08 432,188
07/07/2015 20.48 20.66 20.13 20.65 462,973
07/06/2015 20.21 20.585 20.13 20.48 693,917
07/02/2015 20.61 20.61 20.18 20.37 299,823
07/01/2015 20.57 20.86 20.3 20.56 873,500
06/30/2015 20.6 20.64 20.4 20.41 651,115
06/29/2015 20.68 20.84 20.345 20.37 658,875
06/26/2015 20.83 21.01 20.65 20.89 929,662
06/25/2015 20.79 20.9 20.65 20.78 296,893
06/24/2015 21.15 21.16 20.76 20.79 333,757
06/23/2015 21.12 21.26 21 21.18 290,816
06/22/2015 20.98 21.22 20.88 21.13 560,139
06/19/2015 20.96 21.03 20.71 20.86 886,867
06/18/2015 20.83 21.06 20.72 20.89 516,501
06/17/2015 20.57 20.84 20.4801 20.68 424,976
06/16/2015 20.26 20.72 20.19 20.56 453,732
06/15/2015 20.31 20.4 20.08 20.25 578,668
06/12/2015 20.97 20.97 20.49 20.51 971,859
06/11/2015 20.51 21 20.46 21 618,956
06/10/2015 20.35 20.5 20.25 20.47 578,356
06/09/2015 20.25 20.4 20.07 20.33 521,847
06/08/2015 20.53 20.58 20.1 20.23 627,180
06/05/2015 20.61 20.61 20.23 20.54 834,305
06/04/2015 20.39 20.67 20.34 20.59 1,028,343
06/03/2015 20.18 20.53 20.06 20.45 931,377
06/02/2015 19.81 20.16 19.74 20.05 649,118
06/01/2015 19.96 20.22 19.8 19.84 893,357
05/29/2015 19.87 20.02 19.7 19.84 1,124,901
05/28/2015 19.92 20.05 19.73 19.9 486,193
05/27/2015 19.89 20.13 19.6801 19.93 1,304,090
05/26/2015 19.54 19.76 19.22 19.76 863,726
05/22/2015 19.06 19.7 18.91 19.6 3,801,889
05/21/2015 19.99 20.03 18.84 19.04 6,654,136
05/20/2015 21.83 22.32 21.57 22.21 555,735
05/19/2015 21.8 21.94 21.52 21.82 428,295
05/18/2015 21.52 21.91 21.38 21.85 547,443
05/15/2015 21.21 21.6 21.12 21.52 710,155
05/14/2015 20.99 21.18 20.745 21.17 334,480
05/13/2015 21 21.04 20.74 20.88 369,006
05/12/2015 20.87 21.23 20.75 20.9 633,012
05/11/2015 21.47 21.49 21.03 21.04 1,038,028
05/08/2015 21.25 21.64 20.64 21.46 1,204,502
05/07/2015 20.23 21.26 19.55 21.23 1,356,849
05/06/2015 19.33 19.84 18.93 19.78 1,353,232
05/05/2015 19.42 19.48 18.86 19.19 996,024
05/04/2015 19.59 19.74 19.36 19.48 575,284
05/01/2015 19.06 19.57 19 19.535 696,006
04/30/2015 19.15 19.35 18.84 18.96 611,499
04/29/2015 19.22 19.35 18.85 19.21 496,167
04/28/2015 19.02 19.345 18.9 19.32 589,245
04/27/2015 19.55 19.694 18.91 18.99 440,051
04/24/2015 19.35 19.6 19.17 19.47 561,944
04/23/2015 19.31 19.556 19.21 19.32 200,879
04/22/2015 19.63 19.998 19.24 19.38 680,393
04/21/2015 19.73 19.924 19.48 19.73 802,151
04/20/2015 19.69 19.946 19.55 19.62 255,678
04/17/2015 19.79 19.962 19.47 19.61 365,841
04/16/2015 19.84 19.99 19.6401 19.93 516,077
04/15/2015 19.76 20 19.68 19.93 417,365
04/14/2015 19.77 19.94 19.47 19.67 556,956
04/13/2015 20.2 20.2 19.7 19.78 517,435
04/10/2015 19.64 20.21 19.27 20.18 926,004
04/09/2015 19.55 19.78 19.32 19.56 380,052
04/08/2015 19.92 19.98 19.53 19.57 976,334
04/07/2015 20.17 20.345 19.63 19.85 1,060,208
04/06/2015 19.55 20.31 19.26 20.15 1,736,629
04/02/2015 18.61 18.99 18.54 18.86 765,402
04/01/2015 18.5 18.68 18.02 18.61 1,222,390
03/31/2015 18.72 18.728 18.29 18.47 708,208
03/30/2015 18.42 18.79 18.16 18.75 1,581,789
03/27/2015 18.27 18.418 18.03 18.3 721,095
03/26/2015 18.43 18.538 18.15 18.25 447,523
03/25/2015 18.82 18.89 18.4 18.46 874,346
03/24/2015 19.17 19.24 17.95 18.76 542,039
03/23/2015 19.09 19.3 18.86 19.14 292,024
03/20/2015 19.81 19.92 18.99 19.18 1,066,512
03/19/2015 19.53 19.74 19.26 19.72 636,810
03/18/2015 19.02 19.54 18.76 19.53 1,230,830
03/17/2015 19.26 19.26 18.84 19.02 700,969
03/16/2015 19 19.44 18.96 19.3 717,123
03/13/2015 19.1 19.18 18.733 18.91 712,977
03/12/2015 18.85 19.2 18.76 19.17 503,845
03/11/2015 18.85 18.93 18.54 18.82 723,045
03/10/2015 18.8 19.01 18.72 18.78 1,179,819
03/09/2015 18.81 19.12 18.66 19.1 695,904
03/06/2015 19.08 19.146 18.74 18.82 670,267
03/05/2015 18.97 19.2 18.8 19.14 724,044
03/04/2015 18.59 18.91 18.46 18.89 894,919
03/03/2015 18.88 19.044 18.7 18.83 1,724,055
03/02/2015 18.78 19.14 18.71 19 1,008,492
02/27/2015 19.18 19.27 18.97 19.03 836,121
02/26/2015 18.53 19.13 18.47 19.02 1,742,131
02/25/2015 18.96 19.108 18.59 18.65 737,634
02/24/2015 19.12 19.32 18.97 18.98 948,265
02/23/2015 18.86 19.23 18.51 19.08 1,539,943
02/20/2015 18.58 19.45 18.32 18.77 1,654,767
02/19/2015 19.07 19.45 18.9488 19.37 725,776
02/18/2015 18.79 19.285 18.67 19.17 2,119,182
02/17/2015 18.73 18.88 18.64 18.74 977,907
02/13/2015 18.79 18.83 18.68 18.77 940,315
02/12/2015 18.85 18.8799 18.71 18.79 699,150
02/11/2015 18.8 18.81 18.516 18.73 695,137
02/10/2015 18.58 18.7794 18.31 18.76 1,095,630
02/09/2015 18.83 19.05 18.77 18.97 377,195
02/06/2015 19.45 19.516 18.97 18.97 436,428
02/05/2015 19.33 19.6984 19.27 19.4 463,062
02/04/2015 19.3 19.55 19.18 19.22 543,174
02/03/2015 18.99 19.41 18.91 19.33 928,040
02/02/2015 18.89 19.05 18.68 18.87 755,097
01/30/2015 19.18 19.34 18.755 18.86 671,828
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?