NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$77.25
+0.550 (+0.717%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $68.89 | $83.18 | Friday, 24th May 2024 BRKR stock ended at $77.25. This is 0.717% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.50% from a day low at $76.64 to a day high of $77.79. |
90 days | $68.89 | $94.86 | |
52 weeks | $53.79 | $94.86 |
Date | Open | High | Low | Close | Volume |
May 27, 2022 | $61.03 | $64.20 | $61.03 | $64.19 | 482 268 |
May 26, 2022 | $58.73 | $60.73 | $58.73 | $60.44 | 374 930 |
May 25, 2022 | $59.50 | $59.73 | $57.79 | $58.57 | 515 678 |
May 24, 2022 | $60.29 | $60.29 | $58.90 | $59.71 | 868 958 |
May 23, 2022 | $60.47 | $60.75 | $59.48 | $60.66 | 742 683 |
May 20, 2022 | $61.36 | $61.70 | $58.99 | $60.22 | 487 920 |
May 19, 2022 | $59.43 | $61.24 | $59.25 | $60.61 | 519 209 |
May 18, 2022 | $60.10 | $60.89 | $59.69 | $60.04 | 551 280 |
May 17, 2022 | $61.15 | $61.85 | $60.21 | $61.23 | 534 168 |
May 16, 2022 | $59.94 | $60.34 | $58.67 | $59.55 | 775 718 |
May 13, 2022 | $59.06 | $61.02 | $58.04 | $60.21 | 903 046 |
May 12, 2022 | $56.65 | $58.37 | $55.80 | $58.35 | 818 656 |
May 11, 2022 | $58.76 | $59.24 | $56.84 | $56.97 | 586 702 |
May 10, 2022 | $58.81 | $59.68 | $56.59 | $59.10 | 777 345 |
May 09, 2022 | $59.51 | $60.13 | $57.02 | $57.66 | 766 333 |
May 06, 2022 | $60.09 | $61.38 | $58.43 | $61.16 | 1 117 623 |
May 05, 2022 | $63.86 | $63.86 | $60.04 | $60.84 | 1 041 245 |
May 04, 2022 | $61.05 | $64.21 | $59.02 | $63.85 | 1 295 167 |
May 03, 2022 | $58.19 | $61.21 | $57.50 | $60.09 | 2 113 810 |
May 02, 2022 | $57.20 | $58.52 | $56.72 | $57.99 | 1 292 973 |
Apr 29, 2022 | $57.66 | $59.65 | $57.35 | $57.49 | 1 051 384 |
Apr 28, 2022 | $56.93 | $58.29 | $56.35 | $57.63 | 1 428 006 |
Apr 27, 2022 | $56.75 | $58.01 | $56.35 | $56.38 | 714 272 |
Apr 26, 2022 | $58.35 | $58.35 | $56.44 | $56.44 | 574 537 |
Apr 25, 2022 | $58.62 | $59.18 | $57.38 | $59.02 | 605 391 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRKR stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.