Bruker Corporation (BRKR)
USD 47.86
(1.21%)
USD 47.86
(1.21%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2005 | 4.48 | 4.49 | 4.23 | 4.29 | 456.46 Thousand |
| 31 May, 2005 | 4.0 | 4.49 | 4.0 | 4.2 | 237.66 Thousand |
| 27 May, 2005 | 4.0 | 4.0 | 3.94 | 3.96 | 59.41 Thousand |
| 26 May, 2005 | 4.0 | 4.0 | 3.96 | 3.99 | 72.18 Thousand |
| 25 May, 2005 | 3.95 | 4.03 | 3.85 | 4.0 | 184.93 Thousand |
| 24 May, 2005 | 4.0 | 4.02 | 3.92 | 3.96 | 114.68 Thousand |
| 23 May, 2005 | 3.9 | 4.04 | 3.9 | 3.97 | 189.32 Thousand |
| 20 May, 2005 | 3.99 | 3.99 | 3.88 | 3.95 | 90.76 Thousand |
| 19 May, 2005 | 4.07 | 4.07 | 3.86 | 3.97 | 193.26 Thousand |
| 18 May, 2005 | 4.02 | 4.05 | 3.93 | 4.01 | 216.96 Thousand |
BRLS
BRLSW
BRLT
BRFH
BRID
BRKL