Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	58.00	58.68	57.92	58.05	1,060,472	-0.41(-0.70%)
Oct 28, 2024	58.49	59.41	58.14	58.46	1,117,559	+0.56(+0.97%)
Oct 25, 2024	59.00	59.00	57.78	57.90	1,324,321	-0.49(-0.84%)
Oct 24, 2024	60.00	60.00	58.35	58.39	850,801	-1.29(-2.16%)
Oct 23, 2024	60.72	60.72	59.19	59.68	1,004,896	-0.82(-1.36%)
Oct 22, 2024	60.60	60.92	59.03	60.50	886,318	-1.27(-2.06%)
Oct 21, 2024	62.08	62.40	61.16	61.77	909,261	-0.68(-1.09%)
Oct 18, 2024	61.00	62.59	60.40	62.45	1,274,207	+1.96(+3.24%)
Oct 17, 2024	61.63	62.72	60.20	60.49	1,657,509	-0.78(-1.27%)
Oct 16, 2024	62.99	63.47	60.66	61.27	1,638,573	-1.84(-2.92%)
Oct 15, 2024	63.40	65.25	62.39	63.11	3,097,255	-0.29(-0.46%)
Oct 14, 2024	64.75	64.75	63.30	63.40	884,275	-1.14(-1.77%)
Oct 11, 2024	63.60	65.02	63.55	64.54	1,334,767	+0.81(+1.27%)
Oct 10, 2024	64.01	64.40	63.28	63.73	732,791	-0.95(-1.47%)
Oct 09, 2024	65.16	65.56	64.35	64.68	483,582	-0.26(-0.40%)
Oct 08, 2024	66.07	66.75	64.53	64.94	795,503	-1.01(-1.53%)
Oct 07, 2024	66.90	66.90	64.44	65.95	1,349,945	-1.05(-1.57%)
Oct 04, 2024	66.90	67.42	66.04	67.00	671,150	+1.20(+1.82%)
Oct 03, 2024	66.94	67.01	65.30	65.80	1,048,658	-1.66(-2.46%)
Oct 02, 2024	66.33	67.90	66.02	67.46	962,182	+0.70(+1.05%)
Oct 01, 2024	68.87	69.61	65.91	66.76	991,871	-2.30(-3.33%)
Sep 30, 2024	69.46	70.38	68.51	69.06	968,748	-1.61(-2.28%)
Sep 27, 2024	71.13	72.94	70.25	70.67	1,240,974	+0.23(+0.33%)
Sep 26, 2024	68.24	70.86	67.96	70.44	1,494,542	+3.19(+4.74%)
Sep 25, 2024	68.32	68.65	66.86	67.25	1,610,257	-1.07(-1.57%)
Sep 24, 2024	67.40	68.73	66.96	68.32	895,610	+1.16(+1.73%)
Sep 23, 2024	67.60	67.80	66.36	67.16	863,377	-0.38(-0.56%)
Sep 20, 2024	68.26	68.28	65.82	67.54	4,172,902	-0.72(-1.05%)
Sep 19, 2024	67.95	68.77	67.49	68.26	722,880	+1.46(+2.19%)
Sep 18, 2024	65.47	67.83	64.96	66.80	1,159,553	+1.77(+2.72%)
Sep 17, 2024	65.62	65.62	63.97	65.03	1,002,854	-0.25(-0.38%)
Sep 16, 2024	66.05	66.36	64.85	65.28	963,104	-0.38(-0.58%)
Sep 13, 2024	64.98	65.74	64.43	65.66	805,408	+0.93(+1.44%)
Sep 12, 2024	64.26	65.57	62.49	64.73	1,125,447	+0.74(+1.16%)
Sep 11, 2024	63.34	64.09	61.74	63.99	785,132	+0.67(+1.06%)
Sep 10, 2024	63.42	64.36	62.50	63.32	931,004	-0.05(-0.08%)
Sep 09, 2024	64.63	65.21	63.23	63.37	991,785	-0.64(-1.00%)
Sep 06, 2024	65.45	66.13	63.92	64.01	738,024	-1.34(-2.05%)
Sep 05, 2024	64.51	65.48	63.57	65.35	518,951	+0.96(+1.49%)
Sep 04, 2024	65.35	65.54	63.68	64.39	786,838	-1.33(-2.02%)
Sep 03, 2024	66.74	67.50	65.26	65.72	911,979	-1.47(-2.19%)
Aug 30, 2024	67.54	67.81	66.17	67.19	1,033,798	-0.35(-0.52%)
Aug 29, 2024	64.68	68.80	64.41	67.54	1,674,963	+3.18(+4.94%)
Aug 28, 2024	64.15	65.07	63.59	64.36	888,906	+0.46(+0.72%)
Aug 27, 2024	63.68	64.18	63.14	63.90	512,913	+0.05(+0.08%)
Aug 26, 2024	64.62	64.62	63.56	63.85	1,023,358	-0.30(-0.47%)
Aug 23, 2024	64.01	64.81	62.90	64.15	839,456	+0.50(+0.78%)
Aug 22, 2024	65.54	65.90	63.41	63.65	823,599	-1.35(-2.08%)
Aug 21, 2024	65.13	65.67	64.52	65.00	788,765	-0.03(-0.05%)
Aug 20, 2024	65.20	65.96	64.78	65.03	1,097,762	+0.00(+0.00%)
Aug 19, 2024	63.20	65.07	63.14	65.03	1,579,300	+1.65(+2.60%)
Aug 16, 2024	62.87	63.62	62.24	63.38	697,341	+0.20(+0.32%)
Aug 15, 2024	62.32	63.41	61.63	63.18	849,917	+1.76(+2.86%)
Aug 14, 2024	61.35	61.84	60.65	61.42	658,462	+0.10(+0.16%)
Aug 13, 2024	60.41	61.83	60.17	61.32	790,217	+0.95(+1.57%)
Aug 12, 2024	62.03	62.19	60.30	60.38	832,613	-1.58(-2.55%)
Aug 09, 2024	63.16	64.17	61.61	61.95	1,363,210	-1.32(-2.08%)
Aug 08, 2024	60.46	63.48	60.22	63.27	955,036	+3.02(+5.01%)
Aug 07, 2024	63.26	63.27	60.05	60.26	1,751,898	-1.86(-2.99%)
Aug 06, 2024	58.71	69.18	58.71	62.11	2,551,998	-1.38(-2.17%)
Aug 05, 2024	62.51	64.30	61.77	63.49	1,642,364	-2.34(-3.55%)
Aug 02, 2024	67.18	67.18	63.97	65.83	1,811,545	-2.45(-3.59%)