Bruker Corp Historical Data - B2RK34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bruker Corp (B2RK34)
Bruker Corp (B2RK34) Historical

Bruker Corp (B2RK34)

38.48

0.00

( 0.00% )

Updated: 10:45:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.43	-1.10511436649	38.91	38.91	38.48	5	38.71125	DR
4	-2.52	-6.14634146341	41	42.35	38.48	45	42.11776952	DR
12	-3.32	-7.94258373206	41.8	45.6	38.48	47	42.78256158	DR
26	2.93	8.24191279887	35.55	45.6	35.36	96	39.12593076	DR
52	2.14	5.88882773803	36.34	45.6	30.57	169	36.59028888	DR
156	-0.16	-0.414078674948	38.64	45.6	25	43	36.36077439	DR
260	-0.16	-0.414078674948	38.64	45.6	25	43	36.36077439	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715895000	38.48	0	0.00	38.48	38.48	38.48	0
1715808600	38.48	0	0.00	38.48	38.48	38.48	0
1715722200	38.48	-0.28	-0.72	38.48	38.48	38.48	6
1715635800	38.76	-0.15	-0.39	38.76	38.76	38.76	4
1715376600	38.91	-1.89	-4.63	38.91	38.91	38.91	6
1715290200	40.8	0	0.00	40.8	40.8	40.8	0
1715203800	40.8	0	0.00	40.8	40.8	40.8	0
1715117400	40.8	0	0.00	40.8	40.8	40.8	0
1715031000	40.8	0	0.00	40.8	40.8	40.8	0
1714771800	40.8	0	0.00	40.8	40.8	40.8	0
1714685400	40.8	0	0.00	40.8	40.8	40.8	0
1714512600	40.8	-1.55	-3.66	40.8	40.8	40.8	1
1714426200	42.35	0	0.00	42.35	42.35	42.35	0
1714167000	42.35	0	0.00	42.35	42.35	42.35	0
1714080600	42.35	0	0.00	42.35	42.35	42.35	0
1713994200	42.35	1.35	3.29	42.35	42.35	42.35	250
1713907800	41	0	0.00	41	41	41	0
1713821400	41	0	0.00	41	41	41	0
1713562200	41	-1.12	-2.66	41	41	41	2
1713475800	42.12	-2.05	-4.64	42.12	42.12	42.12	2
1713389400	44.17	0	0.00	44.17	44.17	44.17	0
1713303000	44.17	0	0.00	44.17	44.17	44.17	0
1713216600	44.17	-0.98	-2.17	44.17	44.17	44.17	4
1712957400	45.15	-0.45	-0.99	45.15	45.15	45.15	1
1712871000	45.6	0	0.00	45.6	45.6	45.6	0
1712784600	45.6	0	0.00	45.6	45.6	45.6	0
1712698200	45.6	0	0.00	45.6	45.6	45.6	0
1712611800	45.6	0	0.00	45.6	45.6	45.6	0
1712352600	45.6	0	0.00	45.6	45.6	45.6	0
1712266200	45.6	0	0.00	45.6	45.6	45.6	0
1712179800	45.6	0	0.00	45.6	45.6	45.6	0
1712093400	45.6	0	0.00	45.6	45.6	45.6	0
1712007000	45.6	0	0.00	45.6	45.6	45.6	0
1711661400	45.6	0	0.00	45.6	45.6	45.6	0
1711575000	45.6	0	0.00	45.6	45.6	45.6	0
1711488600	45.6	0	0.00	45.6	45.6	45.6	0
1711402200	45.6	0	0.00	45.6	45.6	45.6	0
1711143000	45.6	0	0.00	45.6	45.6	45.6	0
1711056600	45.6	0	0.00	45.6	45.6	45.6	0
1710970200	45.6	0	0.00	45.6	45.6	45.6	0
1710883800	45.6	0	0.00	45.6	45.6	45.6	0
1710797400	45.6	0	0.00	45.6	45.6	45.6	0
1710538200	45.6	0.96	2.15	45.6	45.6	45.6	130
1710451740	44.64	0	0.00	44.64	44.64	44.64	0
1710365340	44.64	0	0.00	44.64	44.64	44.64	0
1710278940	44.64	0	0.00	44.64	44.64	44.64	0
1710192540	44.64	0	0.00	44.64	44.64	44.64	0
1709933340	44.64	0	0.00	44.64	44.64	44.64	0
1709846940	44.64	0	0.00	44.64	44.64	44.64	0
1709760540	44.64	3.09	7.44	44.09	44.64	44.09	2
1709674200	41.55	0	0.00	41.55	41.55	41.55	0
1709587800	41.55	0	0.00	41.55	41.55	41.55	0
1709328600	41.55	0	0.00	41.55	41.55	41.55	0
1709242200	41.55	0	0.00	41.55	41.55	41.55	0
1709155800	41.55	0	0.00	41.55	41.55	41.55	0
1709069400	41.55	-0.25	-0.60	41.55	41.55	41.55	1
1708983000	41.8	0	0.00	41.8	41.8	41.8	0
1708723800	41.8	1.01	2.48	41.8	41.8	41.8	200
1708637400	40.79	4.75	13.18	40.79	40.79	40.79	200
1708520400	36.04	0	0.00	36.04	36.04	36.04	0
1708434000	36.04	0	0.00	36.04	36.04	36.04	0
1708347600	36.04	0	0.00	36.04	36.04	36.04	0

Societe Generale Effekten

BNP PARIBAS ISSUANCE

Prisma Exploration

BNP Paribas Issuance

Churchill Capital Corp VII

Vontobel Financial Produ...

BNP Paribas Arbitrage Is...

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions