Quantcast
BRKR

Historical Stock Prices

$38.17
*  
unch
unch
Get BRKR Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 38.31 38.67 37.59 38.17 633,484
04/17/2019 39.12 39.185 37.39 38.17 1,075,299
04/16/2019 39.83 39.92 38.64 38.92 911,499
04/15/2019 39.75 40.09 39.28 39.56 435,106
04/12/2019 39.86 40.2 39.42 39.59 684,556
04/11/2019 39.06 39.21 38.875 39.09 394,717
04/10/2019 38.69 39.325 38.62 39.01 309,849
04/09/2019 38.78 39.2 38.45 38.65 332,989
04/08/2019 38.4 38.88 37.91 38.83 404,390
04/05/2019 38.41 39.23 38.3 38.41 486,445
04/04/2019 38.95 39.01 37.82 38.32 503,730
04/03/2019 38.74 39.24 38.625 39.01 2,647,355
04/02/2019 38.94 39.01 38.39 38.53 666,801
04/01/2019 38.76 39.01 38.47 38.87 467,516
03/29/2019 38.82 38.82 38.325 38.44 613,447
03/28/2019 37.96 38.41 37.9249 38.34 426,461
03/27/2019 38.25 38.565 37.5 37.91 527,646
03/26/2019 38.4 38.54 37.9 38.3 489,744
03/25/2019 38.09 38.45 37.73 38.12 703,420
03/22/2019 39.77 39.86 38.07 38.1 971,974
03/21/2019 39.21 40.25 39.21 40.16 906,767
03/20/2019 39.24 39.58 38.79 39.21 797,053
03/19/2019 39.32 39.83 39.16 39.23 854,586
03/18/2019 38.81 39.29 38.61 39.26 870,461
03/15/2019 38.39 38.92 37.79 38.87 1,549,964
03/14/2019 38.25 38.45 36.84 38.15 607,907
03/13/2019 38.24 38.6 37.97 38.34 633,983
03/12/2019 38.14 38.39 37.87 38 497,672
03/11/2019 37.71 38.18 37.62 38.14 401,343
03/08/2019 37.41 37.72 37.14 37.55 275,636
03/07/2019 37.64 37.98 37.24 37.68 343,181
03/06/2019 38.41 38.41 37.64 37.65 391,691
03/05/2019 38.55 38.61 38.2 38.41 444,049
03/04/2019 39.03 39.14 38 38.64 573,554
03/01/2019 38.48 39.15 38.47 38.98 552,977
02/28/2019 38.34 38.63 37.96 38.21 556,608
02/27/2019 37.38 38.57 37.38 38.48 886,511
02/26/2019 37.74 37.93 36.7208 37.38 517,335
02/25/2019 38 38.66 37.635 38.01 461,926
02/22/2019 37.33 37.91 37.26 37.81 289,924
02/21/2019 37.3 37.48 36.85 37.32 610,725
02/20/2019 37.3 37.46 37.12 37.35 841,142
02/19/2019 37.76 37.94 37.235 37.31 576,770
02/15/2019 37.27 38 36.51 37.94 708,623
02/14/2019 37.24 37.59 37.03 37.08 788,301
02/13/2019 37.91 37.91 36.56 37.47 715,113
02/12/2019 36.43 38.04 35.23 37.58 1,979,698
02/11/2019 35.3 35.96 35.3 35.53 980,821
02/08/2019 35.07 35.37 34.69 35.34 595,948
02/07/2019 35.45 35.51 34.82 35.35 438,867
02/06/2019 35.58 35.92 35.46 35.63 395,097
02/05/2019 35.14 35.61 35.11 35.57 481,174
02/04/2019 34.95 35.22 34.75 35.08 320,006
02/01/2019 35.21 35.33 34.88 35 383,614
01/31/2019 35.15 35.24 34.74 35.06 458,273
01/30/2019 34.48 35.44 34.29 35.25 415,143
01/29/2019 34.37 34.95 34.32 34.47 403,902
01/28/2019 34.5 34.6 34.23 34.31 291,384
01/25/2019 34.5 34.85 34.38 34.77 321,246
01/24/2019 34.24 35.0117 34.102 34.43 342,427
01/23/2019 34.45 34.65 33.78 34.24 616,168
01/22/2019 34.05 34.64 33.87 34.27 842,974
01/18/2019 34.4 34.54 33.99 34.52 625,508
*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?



Smart Portfolio