Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	43.91	44.10	43.33	43.89	685,929	-0.07(-0.16%)
Oct 30, 2019	43.73	44.04	43.25	43.95	395,980	+0.38(+0.88%)
Oct 29, 2019	43.25	43.92	42.61	43.57	642,152	-0.11(-0.25%)
Oct 28, 2019	43.39	44.34	43.39	43.68	570,518	+0.55(+1.28%)
Oct 25, 2019	42.72	43.51	42.72	43.13	330,159	+0.08(+0.18%)
Oct 24, 2019	43.07	43.17	42.50	43.05	414,782	+0.31(+0.72%)
Oct 23, 2019	43.00	43.19	42.41	42.74	611,681	-0.24(-0.55%)
Oct 22, 2019	43.55	43.61	42.93	42.98	384,824	-0.37(-0.86%)
Oct 21, 2019	43.65	43.65	43.18	43.35	236,219	+0.02(+0.05%)
Oct 18, 2019	42.81	43.41	42.62	43.33	243,461	+0.30(+0.69%)
Oct 17, 2019	42.94	43.58	42.91	43.04	340,680	+0.31(+0.72%)
Oct 16, 2019	43.17	43.17	42.52	42.73	321,954	-0.51(-1.19%)
Oct 15, 2019	43.29	43.63	43.17	43.24	285,650	+0.33(+0.76%)
Oct 14, 2019	43.00	43.34	42.62	42.92	296,356	-0.21(-0.48%)
Oct 11, 2019	42.90	43.55	42.90	43.13	380,656	+0.63(+1.47%)
Oct 10, 2019	42.26	42.84	42.06	42.50	237,411	+0.20(+0.48%)
Oct 09, 2019	41.99	42.53	41.77	42.30	378,477	+0.52(+1.25%)
Oct 08, 2019	42.68	43.15	41.52	41.78	461,961	-1.36(-3.15%)
Oct 07, 2019	43.55	43.84	42.98	43.14	478,938	-0.52(-1.20%)
Oct 04, 2019	43.39	44.06	42.89	43.66	830,264	+0.32(+0.73%)
Oct 03, 2019	42.75	43.35	42.01	43.34	755,477	+0.44(+1.03%)
Oct 02, 2019	42.92	43.15	41.78	42.90	565,040	-0.22(-0.50%)
Oct 01, 2019	43.32	44.17	42.83	43.12	667,680	-0.21(-0.48%)
Sep 30, 2019	43.81	44.32	43.25	43.32	587,097	-0.48(-1.10%)
Sep 27, 2019	43.81	44.68	43.42	43.81	1,027,285	+0.03(+0.07%)
Sep 26, 2019	43.87	44.43	43.52	43.78	1,319,912	+1.10(+2.59%)
Sep 25, 2019	42.01	42.91	41.67	42.67	553,516	+0.76(+1.81%)
Sep 24, 2019	42.69	42.75	41.65	41.91	483,162	-0.41(-0.98%)
Sep 23, 2019	42.65	42.73	41.95	42.33	535,624	-0.61(-1.42%)
Sep 20, 2019	43.10	43.25	42.69	42.94	516,025	+0.01(+0.02%)
Sep 19, 2019	42.49	43.06	42.49	42.93	594,977	+0.54(+1.28%)
Sep 18, 2019	42.25	42.74	41.80	42.39	625,569	+0.09(+0.21%)
Sep 17, 2019	42.15	42.36	41.87	42.30	555,310	+0.03(+0.07%)
Sep 16, 2019	42.39	42.70	42.15	42.27	450,770	-0.56(-1.31%)
Sep 13, 2019	42.81	43.50	42.69	42.83	578,285	+0.07(+0.16%)
Sep 12, 2019	43.94	43.99	42.71	42.76	834,467	-1.10(-2.52%)
Sep 11, 2019	42.12	43.91	41.83	43.87	912,431	+1.83(+4.36%)
Sep 10, 2019	41.14	42.03	40.26	42.03	751,894	+0.38(+0.92%)
Sep 09, 2019	42.52	42.90	41.62	41.65	769,524	-0.67(-1.58%)
Sep 06, 2019	42.57	42.99	41.89	42.32	714,465	-0.21(-0.49%)
Sep 05, 2019	42.09	42.74	41.72	42.52	490,293	+0.69(+1.65%)
Sep 04, 2019	42.35	42.79	41.74	41.83	759,360	-0.36(-0.86%)
Sep 03, 2019	42.25	42.86	41.95	42.20	531,837	-0.37(-0.88%)
Aug 30, 2019	42.59	42.94	42.34	42.57	849,226	+0.15(+0.35%)
Aug 29, 2019	42.00	42.50	41.75	42.43	470,336	+0.76(+1.82%)
Aug 28, 2019	41.06	41.77	40.69	41.67	508,478	+0.39(+0.95%)
Aug 27, 2019	41.01	41.57	40.88	41.27	601,138	+0.43(+1.06%)
Aug 26, 2019	41.58	41.58	40.26	40.84	476,184	-0.19(-0.46%)
Aug 23, 2019	41.45	41.65	40.44	41.03	1,889,827	-0.61(-1.47%)
Aug 22, 2019	41.69	41.86	41.32	41.64	1,101,223	-0.07(-0.17%)
Aug 21, 2019	41.92	41.97	41.29	41.71	681,040	+0.25(+0.59%)
Aug 20, 2019	40.77	41.57	40.59	41.46	1,716,947	+0.62(+1.52%)
Aug 19, 2019	41.38	41.58	40.73	40.84	982,993	-0.02(-0.05%)
Aug 16, 2019	39.79	41.15	39.47	40.86	1,308,974	+1.49(+3.78%)
Aug 15, 2019	39.34	39.59	38.73	39.37	1,028,277	+0.20(+0.50%)
Aug 14, 2019	39.66	40.46	38.80	39.17	1,098,030	-1.43(-3.52%)
Aug 13, 2019	38.99	41.08	38.97	40.60	1,229,567	+1.28(+3.26%)
Aug 12, 2019	40.00	40.16	39.25	39.32	860,281	-1.08(-2.68%)
Aug 09, 2019	41.11	41.20	40.35	40.41	585,014	-0.93(-2.24%)
Aug 08, 2019	41.42	41.85	40.94	41.33	651,982	+0.24(+0.58%)
Aug 07, 2019	40.51	41.40	39.71	41.10	1,308,940	-0.06(-0.14%)
Aug 06, 2019	39.62	41.49	39.50	41.15	1,523,233	+1.72(+4.37%)
Aug 05, 2019	40.11	40.21	38.95	39.43	1,177,639	-1.53(-3.73%)
Aug 02, 2019	45.10	45.21	40.62	40.96	2,832,102	-5.00(-10.87%)