VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

BRKR stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the BRKR stock price was $49.41 and low was $39.31.
  • 90 day high was $51.41 and low was $39.31.
  • 52 week high for Bruker Corporation - $51.41 and low - $26.10.

Historical Bruker Corporation prices

Date Open High Low Close Volume
2019-08-16 $40.38 $41.76 $40.06 $41.47 1289735
2019-08-15 $39.93 $40.18 $39.31 $39.96 1012555
2019-08-14 $40.25 $41.06 $39.38 $39.76 1039625
2019-08-13 $39.57 $41.69 $39.55 $41.21 1211462
2019-08-12 $40.60 $40.76 $39.84 $39.91 837682
2019-08-09 $41.72 $41.82 $40.95 $41.01 574863
2019-08-08 $42.04 $42.48 $41.55 $41.95 601273
2019-08-07 $41.12 $42.02 $40.30 $41.71 1279260
2019-08-06 $40.21 $42.11 $40.09 $41.77 1465086
2019-08-05 $40.71 $40.81 $39.53 $40.02 1160199
2019-08-02 $45.77 $45.89 $41.23 $41.57 2790436
2019-08-01 $47.86 $48.31 $46.01 $46.64 1678230
2019-07-31 $48.47 $48.87 $47.63 $47.85 1440314
2019-07-30 $48.12 $48.69 $47.77 $48.62 1532591
2019-07-29 $48.34 $48.75 $48.25 $48.58 1090547
2019-07-26 $49.04 $49.34 $48.29 $48.32 756786
2019-07-25 $48.61 $49.24 $48.40 $48.84 739483
2019-07-24 $48.68 $49.41 $48.30 $48.88 574421
2019-07-23 $48.98 $49.37 $48.60 $48.92 582648
2019-07-22 $48.38 $49.31 $48.29 $48.70 747782
2019-07-19 $48.82 $49.35 $48.25 $48.35 1105812
2019-07-18 $48.61 $49.14 $48.38 $48.52 1288028
2019-07-17 $48.50 $49.03 $48.20 $48.48 1360153
2019-07-16 $49.75 $50.29 $49.13 $49.61 452280
2019-07-15 $49.89 $49.89 $49.19 $49.66 442148
2019-07-12 $49.48 $50.06 $49.03 $49.16 984124
2019-07-11 $50.37 $50.46 $49.57 $49.85 410468
2019-07-10 $50.35 $50.43 $49.81 $50.00 456724
2019-07-09 $50.14 $50.31 $49.79 $50.05 557760
2019-07-08 $50.91 $51.33 $49.84 $50.18 303657
2019-07-05 $50.47 $51.11 $50.27 $50.98 415379
2019-07-03 $50.51 $51.38 $50.40 $50.89 550999
2019-07-02 $50.40 $50.69 $49.76 $50.13 509114
2019-07-01 $50.70 $51.41 $49.98 $50.40 618926
2019-06-28 $49.21 $51.13 $48.78 $49.95 1553850
2019-06-27 $48.52 $49.22 $48.48 $48.95 454695
2019-06-26 $48.41 $48.83 $47.61 $48.27 396407
2019-06-25 $48.77 $49.22 $48.32 $48.36 571374
2019-06-24 $49.26 $49.88 $48.57 $48.60 474717
2019-06-21 $49.05 $49.17 $48.05 $48.76 908815
2019-06-20 $48.15 $48.88 $47.81 $48.64 981794
2019-06-19 $46.99 $47.78 $46.97 $47.71 555672
2019-06-18 $46.23 $47.27 $45.88 $47.19 1105053
2019-06-17 $45.71 $46.43 $45.62 $45.89 735661
2019-06-14 $45.83 $45.83 $44.83 $45.55 735712
2019-06-13 $46.57 $46.74 $45.57 $45.77 644685
2019-06-12 $45.62 $46.55 $45.52 $46.40 762506
2019-06-11 $45.27 $46.00 $44.90 $45.79 1010821
2019-06-10 $44.22 $45.36 $44.00 $45.13 1133133
2019-06-07 $43.61 $44.16 $43.59 $43.87 613969

Will BRKR stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT