TipRanks
Go Ultimate55% OFF

Bruker (BKD) Historical Prices

DE:BKD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.3755.3750.8850.8850.88-8.34%00.00
Oct 29, 202655.6655.7955.3355.5155.51+0.11%30.06
Oct 28, 202654.4356.4054.4355.4555.45+2.38%601.27
Oct 27, 202652.2054.1652.1654.1654.16+4.92%00.00
Oct 26, 202651.5151.9451.5151.6251.62+2.00%00.00
Oct 23, 202651.1851.8850.6150.6150.61-0.14%1142.33
Oct 22, 202652.3852.3850.6850.6850.68-3.61%00.00
Oct 21, 202649.8152.5847.5152.5852.58+5.76%10.02
Oct 20, 202649.2649.7249.2649.7249.72+1.10%00.00
Oct 19, 202648.9949.4348.9949.1849.18+0.93%00.00
Oct 16, 202650.4550.4548.7248.7248.72-1.68%00.00
Oct 15, 202649.5149.9249.5149.5549.55-1.65%00.00
Oct 14, 202649.9550.3849.2750.3850.38+2.19%00.00
Oct 13, 202649.8150.4649.3049.3049.30-3.43%250.48
Oct 12, 202652.5752.7551.0551.0551.05-2.54%00.00
Oct 09, 202651.7052.3851.7052.3852.38+2.03%00.00
Oct 08, 202652.8152.9851.3451.3451.34-4.54%00.00
Oct 07, 202654.3554.3553.7853.7853.78+0.20%00.00
Oct 06, 202657.3157.8153.6753.6753.67-5.03%4508.35
Oct 05, 202656.8656.8656.4656.5156.51-0.58%00.00
Oct 02, 202654.8056.8454.8056.8456.84+0.80%30.05
Oct 01, 202657.4857.4856.3956.3956.39-3.75%00.00
Sep 30, 202657.4658.5957.3358.5958.59+4.16%00.00
Sep 29, 202656.0756.2555.8456.2556.25+1.17%00.00
Sep 28, 202655.5756.1255.5755.6055.60-0.52%00.00
Sep 25, 202655.7055.8955.7055.8955.89+4.55%00.00
Sep 24, 202652.2853.4652.2853.4653.46+0.11%00.00
Sep 23, 202653.8753.8753.1653.4053.40-0.71%00.00
Sep 22, 202653.7253.8353.7253.7853.78-1.25%00.00
Sep 21, 202653.4954.4653.4954.4654.46-0.05%00.00
Sep 18, 202654.5354.5354.5354.5354.49-2.38%00.00
Sep 17, 202653.2455.8653.2455.8655.82+8.55%200.27
Sep 16, 202648.4051.4648.4051.4651.42+7.39%00.00
Sep 15, 202645.5047.9245.5047.9247.88+5.70%00.00
Sep 14, 202646.1846.1845.2445.3445.30-2.67%4234.30
Sep 11, 202646.4646.5846.4646.5846.54+0.49%00.00
Sep 10, 202646.9947.0946.3646.3646.32-2.68%300.30
Sep 09, 202650.8150.9647.6347.6347.59-3.71%00.00
Sep 08, 202649.3450.5049.0049.4749.43-1.27%2752.91
Sep 07, 202650.1250.1250.1050.1050.06-1.88%00.00
Sep 04, 202651.0651.0651.0651.0651.02-3.29%00.00
Sep 03, 202652.8052.8052.8052.8052.76+4.95%750.77
Sep 02, 202650.3150.3150.3150.3150.27+2.19%00.00
Sep 01, 202649.2349.2349.2349.2349.19+0.34%00.00
Aug 31, 202648.6649.0748.6649.0749.03-1.65%830.78
Aug 28, 202649.8949.8949.8949.8949.85+2.21%00.00
Aug 27, 202648.8148.8148.8148.8148.77+0.38%00.00
Aug 26, 202648.6348.6348.6348.6348.59-1.27%00.00
Aug 25, 202649.2549.2549.2549.2549.21-2.09%00.00
Aug 24, 202650.3050.3050.3050.3050.26-1.78%00.00