Bruker Corp Historical Data - B2RK34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Bruker Corp (B2RK34)

34.50

-0.29

(-0.83%)

Closed July 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.69	-1.96078431373	35.19	35.26	34.5	21	35.235	DR
4	-0.69	-1.96078431373	35.19	35.26	34.5	21	35.235	DR
12	-6.3	-15.4411764706	40.8	40.8	33.68	10	35.72554348	DR
26	-1.05	-2.95358649789	35.55	45.6	33.68	76	38.9342279	DR
52	0.1	0.290697674419	34.4	45.6	30.57	81	38.14320842	DR
156	-4.14	-10.7142857143	38.64	45.6	25	41	36.33566106	DR
260	-4.14	-10.7142857143	38.64	45.6	25	41	36.33566106	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	34.5	-0.29	-0.83	34.5	34.5	34.5	1
1721424600	34.79	-0.47	-1.33	34.79	34.79	34.79	3
1721338200	35.26	0.07	0.20	35.26	35.26	35.26	57
1721251800	35.19	0	0.00	35.19	35.19	35.19	0
1721165400	35.19	0	0.00	35.19	35.19	35.19	0
1721079000	35.19	1.19	3.50	35.19	35.19	35.19	2
1720819800	34	0	0.00	34	34	34	0
1720733400	34	0	0.00	34	34	34	0
1720647000	34	0	0.00	34	34	34	0
1720560600	34	0	0.00	34	34	34	0
1720474200	34	0	0.00	34	34	34	0
1720215000	34	0	0.00	34	34	34	0
1720128600	34	0	0.00	34	34	34	0
1720042200	34	0	0.00	34	34	34	0
1719955800	34	0	0.00	34	34	34	0
1719869400	34	0	0.00	34	34	34	0
1719610200	34	0	0.00	34	34	34	0
1719523800	34	0	0.00	34	34	34	0
1719437400	34	0	0.00	34	34	34	0
1719351000	34	0	0.00	34	34	34	0
1719264600	34	0	0.00	34	34	34	0
1719005400	34	0	0.00	34	34	34	0
1718919000	34	0	0.00	34	34	34	0
1718832600	34	0	0.00	34	34	34	0
1718746200	34	0	0.00	34	34	34	0
1718659800	34	0	0.00	34	34	34	0
1718400600	34	0	0.00	34	34	34	0
1718314200	34	0	0.00	34	34	34	0
1718227800	34	0	0.00	34	34	34	0
1718141400	34	0	0.00	34	34	34	0
1718055000	34	0	0.00	34	34	34	0
1717795800	34	0	0.00	34	34	34	0
1717709400	34	0	0.00	34	34	34	6
1717622940	34	-4.48	-11.64	38.54	38.54	33.68	7
1717536600	38.48	0	0.00	38.48	38.48	38.48	0
1717450200	38.48	0	0.00	38.48	38.48	38.48	0
1717191000	38.48	0	0.00	38.48	38.48	38.48	0
1717018200	38.48	0	0.00	38.48	38.48	38.48	0
1716931800	38.48	0	0.00	38.48	38.48	38.48	0
1716845400	38.48	0	0.00	38.48	38.48	38.48	0
1716586200	38.48	0	0.00	38.48	38.48	38.48	0
1716499800	38.48	0	0.00	38.48	38.48	38.48	0
1716413400	38.48	0	0.00	38.48	38.48	38.48	0
1716327000	38.48	0	0.00	38.48	38.48	38.48	0
1716240600	38.48	0	0.00	38.48	38.48	38.48	0
1715981400	38.48	0	0.00	38.48	38.48	38.48	0
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
1713877200	41	0	0.00	41	41	41	0

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