NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$76.40
-0.0700 (-0.0915%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $68.89 | $83.32 | Tuesday, 21st May 2024 BRKR stock ended at $76.40. This is 0.0915% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.98% from a day low at $75.09 to a day high of $76.58. |
90 days | $68.89 | $94.86 | |
52 weeks | $53.79 | $94.86 |
Date | Open | High | Low | Close | Volume |
Feb 12, 2020 | $50.84 | $51.33 | $49.75 | $50.54 | 1 612 366 |
Feb 11, 2020 | $50.50 | $51.56 | $50.50 | $51.44 | 665 198 |
Feb 10, 2020 | $49.60 | $50.43 | $49.60 | $50.30 | 318 289 |
Feb 07, 2020 | $50.31 | $50.95 | $49.50 | $49.76 | 527 750 |
Feb 06, 2020 | $50.00 | $50.93 | $49.80 | $50.61 | 485 754 |
Feb 05, 2020 | $50.46 | $50.61 | $49.50 | $49.84 | 650 571 |
Feb 04, 2020 | $50.38 | $51.00 | $49.87 | $49.97 | 497 692 |
Feb 03, 2020 | $49.75 | $50.12 | $49.50 | $49.95 | 701 459 |
Jan 31, 2020 | $50.32 | $50.45 | $49.15 | $49.47 | 850 188 |
Jan 30, 2020 | $50.94 | $51.26 | $49.25 | $50.58 | 786 377 |
Jan 29, 2020 | $51.87 | $52.09 | $51.45 | $51.50 | 252 257 |
Jan 28, 2020 | $51.58 | $52.08 | $51.37 | $51.71 | 395 041 |
Jan 27, 2020 | $51.54 | $52.12 | $51.06 | $51.48 | 463 174 |
Jan 24, 2020 | $52.89 | $53.04 | $52.21 | $52.40 | 547 977 |
Jan 23, 2020 | $53.13 | $53.54 | $52.51 | $52.82 | 540 491 |
Jan 22, 2020 | $53.50 | $53.76 | $53.00 | $53.19 | 766 230 |
Jan 21, 2020 | $53.64 | $54.09 | $53.00 | $53.23 | 417 509 |
Jan 17, 2020 | $54.14 | $54.41 | $53.07 | $53.63 | 692 474 |
Jan 16, 2020 | $54.21 | $54.49 | $53.56 | $53.99 | 508 837 |
Jan 15, 2020 | $53.40 | $54.35 | $53.32 | $53.72 | 492 453 |
Jan 14, 2020 | $53.00 | $54.25 | $52.80 | $53.45 | 742 532 |
Jan 13, 2020 | $52.30 | $53.08 | $52.20 | $53.00 | 825 988 |
Jan 10, 2020 | $51.54 | $52.41 | $51.40 | $51.92 | 467 762 |
Jan 09, 2020 | $51.22 | $51.83 | $51.06 | $51.25 | 533 163 |
Jan 08, 2020 | $51.17 | $51.66 | $50.94 | $50.98 | 581 973 |
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.