Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 0 |
| Jun 27 2024 | 64.20 | -1.10 | -1.68% | 65.05 | 65.29 | 63.79 | 921,808 |
| Jun 26 2024 | 65.30 | 0.37 | 0.57% | 64.75 | 65.76 | 64.41 | 414,832 |
| Jun 25 2024 | 64.93 | -0.49 | -0.75% | 65.52 | 65.82 | 64.58 | 1,024,532 |
| Jun 24 2024 | 65.42 | -0.60 | -0.91% | 66.05 | 66.75 | 65.25 | 581,931 |
| Jun 21 2024 | 66.02 | -0.52 | -0.78% | 66.69 | 67.08 | 65.73 | 1,590,470 |
| Jun 20 2024 | 66.54 | -0.25 | -0.37% | 66.35 | 67.41 | 65.5776 | 1,309,219 |
| Jun 18 2024 | 66.79 | 1.94 | 2.99% | 64.66 | 66.84 | 64.66 | 1,263,532 |
| Jun 17 2024 | 64.85 | 0.32 | 0.50% | 65.01 | 65.978 | 64.62 | 876,296 |
| Jun 14 2024 | 64.53 | -0.56 | -0.86% | 64.70 | 65.48 | 63.31 | 771,895 |
| Jun 13 2024 | 65.09 | -1.12 | -1.69% | 66.00 | 66.49 | 64.63 | 1,139,453 |
| Jun 12 2024 | 66.21 | 1.68 | 2.60% | 65.71 | 66.38 | 64.36 | 1,130,390 |
| Jun 11 2024 | 64.53 | -0.41 | -0.63% | 64.71 | 65.02 | 63.48 | 771,393 |
| Jun 10 2024 | 64.94 | 0.24 | 0.37% | 63.82 | 65.14 | 63.44 | 1,276,360 |
| Jun 07 2024 | 64.70 | -0.25 | -0.38% | 64.24 | 66.23 | 64.09 | 1,948,488 |
| Jun 06 2024 | 64.95 | 1.38 | 2.17% | 63.44 | 65.28 | 63.20 | 1,688,224 |
| Jun 05 2024 | 63.57 | -0.11 | -0.17% | 63.80 | 64.64 | 63.24 | 1,247,918 |
| Jun 04 2024 | 63.68 | -0.83 | -1.29% | 64.69 | 64.93 | 63.09 | 1,604,666 |
| Jun 03 2024 | 64.51 | -1.00 | -1.53% | 65.78 | 66.88 | 64.46 | 2,016,092 |
| May 31 2024 | 65.51 | -0.03 | -0.05% | 66.01 | 66.47 | 64.82 | 2,020,886 |
| May 30 2024 | 65.54 | -7.01 | -9.66% | 65.50 | 68.00 | 64.75 | 5,985,718 |
| May 29 2024 | 72.55 | -3.31 | -4.36% | 74.01 | 74.32 | 71.83 | 767,251 |
| May 28 2024 | 75.86 | -1.39 | -1.80% | 77.61 | 77.61 | 75.48 | 549,710 |
| May 24 2024 | 77.25 | 0.55 | 0.72% | 77.29 | 77.79 | 76.64 | 773,186 |
| May 23 2024 | 76.70 | -1.59 | -2.03% | 78.33 | 78.59 | 76.195 | 853,978 |
| May 22 2024 | 78.29 | 1.89 | 2.47% | 76.49 | 78.94 | 76.49 | 1,175,700 |
| May 21 2024 | 76.40 | -0.07 | -0.09% | 76.25 | 76.58 | 75.09 | 933,237 |
| May 20 2024 | 76.47 | 1.40 | 1.86% | 74.84 | 77.12 | 74.57 | 1,085,063 |
| May 17 2024 | 75.07 | -0.75 | -0.99% | 75.65 | 79.78 | 70.66 | 2,025,757 |
| May 16 2024 | 75.82 | -1.69 | -2.18% | 77.20 | 77.82 | 75.3248 | 1,498,604 |
| May 15 2024 | 77.51 | 1.84 | 2.43% | 76.77 | 78.11 | 76.36 | 827,649 |
| May 14 2024 | 75.67 | 1.43 | 1.93% | 74.81 | 75.76 | 74.295 | 1,077,600 |
| May 13 2024 | 74.24 | -1.47 | -1.94% | 75.62 | 76.29 | 73.85 | 832,435 |
| May 10 2024 | 75.71 | -0.50 | -0.66% | 76.24 | 76.89 | 75.06 | 1,007,291 |
| May 09 2024 | 76.21 | 2.51 | 3.41% | 73.70 | 76.29 | 73.70 | 1,204,899 |
| May 08 2024 | 73.70 | -0.63 | -0.85% | 73.93 | 74.92 | 73.29 | 1,502,994 |
| May 07 2024 | 74.33 | 1.81 | 2.50% | 72.51 | 74.55 | 71.25 | 1,850,934 |
| May 06 2024 | 72.52 | 2.47 | 3.53% | 70.49 | 72.74 | 69.88 | 1,791,882 |
| May 03 2024 | 70.045 | -0.05 | -0.06% | 70.71 | 71.97 | 69.70 | 1,959,846 |
| May 02 2024 | 70.09 | -8.94 | -11.31% | 74.86 | 74.86 | 68.89 | 3,340,202 |
| May 01 2024 | 79.03 | 1.02 | 1.31% | 78.02 | 80.015 | 78.01 | 1,435,679 |
| Apr 30 2024 | 78.01 | -3.25 | -4.00% | 80.82 | 81.065 | 77.96 | 1,227,919 |
| Apr 29 2024 | 81.26 | 0.29 | 0.36% | 81.21 | 82.035 | 80.91 | 982,737 |
| Apr 26 2024 | 80.97 | 0.38 | 0.47% | 80.60 | 81.96 | 80.09 | 488,537 |
| Apr 25 2024 | 80.59 | -1.61 | -1.96% | 80.97 | 81.495 | 79.99 | 1,091,983 |
| Apr 24 2024 | 82.20 | -0.26 | -0.32% | 82.16 | 83.18 | 81.72 | 987,514 |
| Apr 23 2024 | 82.46 | 4.41 | 5.65% | 79.94 | 83.315 | 79.68 | 1,083,554 |
| Apr 22 2024 | 78.05 | 0.29 | 0.37% | 80.64 | 80.64 | 77.08 | 811,225 |
| Apr 19 2024 | 77.76 | -0.80 | -1.02% | 79.10 | 79.45 | 77.28 | 1,313,663 |
| Apr 18 2024 | 78.56 | -4.38 | -5.28% | 79.442 | 80.90 | 77.12 | 2,234,701 |
| Apr 17 2024 | 82.94 | -0.95 | -1.13% | 84.90 | 84.90 | 82.67 | 695,720 |
| Apr 16 2024 | 83.89 | -1.86 | -2.17% | 85.82 | 85.82 | 83.761 | 819,510 |
| Apr 15 2024 | 85.75 | -1.83 | -2.09% | 88.26 | 88.58 | 85.10 | 572,961 |
| Apr 12 2024 | 87.58 | -2.70 | -2.99% | 89.47 | 90.03 | 87.21 | 545,504 |
| Apr 11 2024 | 90.28 | 1.75 | 1.98% | 89.53 | 90.56 | 88.88 | 473,259 |
| Apr 10 2024 | 88.53 | -1.49 | -1.66% | 88.21 | 89.41 | 87.7937 | 469,713 |
| Apr 09 2024 | 90.02 | -0.21 | -0.23% | 90.50 | 90.715 | 89.28 | 510,948 |
| Apr 08 2024 | 90.23 | -0.19 | -0.21% | 90.54 | 91.34 | 89.57 | 666,965 |
| Apr 05 2024 | 90.42 | 0.65 | 0.72% | 89.77 | 91.465 | 89.34 | 533,746 |
| Apr 04 2024 | 89.77 | -1.23 | -1.35% | 91.59 | 91.8611 | 89.68 | 343,690 |
| Apr 03 2024 | 91.00 | 0.09 | 0.10% | 90.50 | 91.48 | 90.50 | 534,987 |
| Apr 02 2024 | 90.91 | -2.02 | -2.17% | 92.93 | 92.93 | 90.41 | 480,525 |
