Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bruker Corp (NQ: BRKR )

68.64 USD +0.29 (+0.42%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 69.66 69.85 68.20 68.35 555,435 -2.37(-3.35%)
Jan 14, 2022 70.72 0 -0.05(-0.07%)
Jan 13, 2022 73.29 73.29 70.70 70.77 771,580 -2.77(-3.77%)
Jan 12, 2022 73.33 74.62 73.19 73.54 933,485 +0.54(+0.74%)
Jan 11, 2022 73.58 73.88 71.60 73.00 815,215 -0.63(-0.86%)
Jan 10, 2022 72.86 73.73 71.67 73.63 1,021,999 -0.53(-0.71%)
Jan 07, 2022 76.29 76.33 73.87 74.16 565,532 -2.13(-2.79%)
Jan 06, 2022 75.45 76.90 74.69 76.29 640,962 +0.24(+0.32%)
Jan 05, 2022 79.04 79.55 76.03 76.05 837,927 -3.09(-3.90%)
Jan 04, 2022 80.64 81.29 78.00 79.14 861,777 -1.85(-2.28%)
Jan 03, 2022 83.69 83.91 80.25 80.99 743,563 -2.92(-3.48%)
Dec 31, 2021 84.77 85.42 83.86 83.91 396,588 -1.07(-1.26%)
Dec 30, 2021 83.66 85.38 83.66 84.98 599,952 +1.26(+1.51%)
Dec 29, 2021 81.99 83.82 81.99 83.72 440,494 +1.64(+2.00%)
Dec 28, 2021 82.65 83.18 81.75 82.08 370,474 -0.68(-0.82%)
Dec 27, 2021 79.63 82.98 79.63 82.76 400,166 +2.48(+3.09%)
Dec 23, 2021 78.69 80.51 77.66 80.28 1,034,631 +1.49(+1.89%)
Dec 22, 2021 79.22 79.56 78.36 78.79 966,280 -0.01(-0.01%)
Dec 21, 2021 78.80 79.18 77.60 78.80 744,078 +1.84(+2.39%)
Dec 20, 2021 78.44 78.71 76.46 76.96 628,689 -1.59(-2.02%)
Dec 17, 2021 77.73 79.36 76.48 78.55 2,147,440 -0.23(-0.29%)
Dec 16, 2021 81.09 81.75 78.31 78.78 624,633 -2.41(-2.97%)
Dec 15, 2021 80.22 81.32 78.56 81.19 796,593 +1.27(+1.59%)
Dec 14, 2021 80.40 80.55 78.47 79.92 733,262 -0.97(-1.20%)
Dec 13, 2021 80.89 82.00 80.35 80.89 658,645 +0.05(+0.06%)
Dec 10, 2021 80.63 81.88 80.13 80.84 469,913 +0.31(+0.38%)
Dec 09, 2021 82.23 82.94 80.50 80.53 410,421 -1.61(-1.96%)
Dec 08, 2021 81.48 82.21 80.51 82.14 381,768 +1.22(+1.51%)
Dec 07, 2021 79.65 81.60 79.24 80.92 717,713 +2.19(+2.78%)
Dec 06, 2021 78.74 79.36 77.40 78.73 955,674 -0.31(-0.39%)
Dec 03, 2021 81.62 83.00 77.91 79.04 1,449,358 -2.28(-2.80%)
Dec 02, 2021 80.65 82.65 80.07 81.32 1,795,364 +0.31(+0.38%)
Dec 01, 2021 81.18 83.71 80.23 81.01 17,214,989 +0.02(+0.02%)
Nov 30, 2021 83.15 85.61 80.74 80.99 2,537,453 -2.88(-3.43%)
Nov 29, 2021 83.30 85.87 82.58 83.87 2,569,203 +0.65(+0.78%)
Nov 26, 2021 84.97 87.22 82.99 83.22 4,602,009 +5.92(+7.66%)
Nov 24, 2021 76.86 78.13 76.01 77.30 656,066 -0.37(-0.48%)
Nov 23, 2021 80.05 80.85 77.06 77.67 1,062,414 -3.16(-3.91%)
Nov 22, 2021 83.94 84.28 80.37 80.83 1,874,304 -2.99(-3.57%)
Nov 19, 2021 84.34 86.29 82.89 83.82 647,451 -0.08(-0.10%)
Nov 18, 2021 85.68 87.04 83.73 83.90 575,934 -1.47(-1.72%)
Nov 17, 2021 83.84 85.42 83.12 85.37 572,925 +1.59(+1.90%)
Nov 16, 2021 82.50 84.33 82.30 83.78 380,558 +1.36(+1.65%)
Nov 15, 2021 82.93 83.86 82.23 82.42 339,182 -0.11(-0.13%)
Nov 12, 2021 82.28 82.89 82.07 82.53 309,545 +0.36(+0.44%)
Nov 11, 2021 81.92 82.82 81.60 82.17 356,064 +0.59(+0.72%)
Nov 10, 2021 81.85 81.58 399,426 -1.16(-1.40%)
Nov 09, 2021 83.62 83.88 82.49 82.74 313,501 -0.47(-0.56%)
Nov 08, 2021 81.79 83.50 81.25 83.21 422,260 +1.56(+1.91%)
Nov 05, 2021 81.04 81.79 79.40 81.65 832,187 -0.08(-0.10%)
Nov 04, 2021 80.86 82.04 80.38 81.73 412,145 +0.81(+1.00%)
Nov 03, 2021 81.81 82.37 77.75 80.92 559,928 -0.74(-0.91%)
Nov 02, 2021 82.30 83.88 78.77 81.66 833,226 +0.44(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.