BRKR: Bruker Corporation

As of Friday, April 26th, 2024

$ 80.97

+0.38 +0.47%

Open: 80.60
High: 81.96
Low: 80.09
Volume: 435,170
Previous Close on Thursday, April 25th, 2024

$ 80.59

-1.61 -1.96%

Open: 80.97
High: 81.50
Low: 79.99
Volume: 1,091,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 80.60 81.96 80.09 80.97 435,170 +0.38 +0.47
2024-04-25 80.97 81.50 79.99 80.59 1,091,983 -1.61 -1.96
2024-04-24 82.16 83.18 81.72 82.20 978,064 -0.26 -0.32
2024-04-23 79.94 83.32 79.68 82.46 1,083,380 +4.41 +5.65
2024-04-22 80.64 80.64 77.08 78.05 811,225 +0.29 +0.37
2024-04-19 79.10 79.45 77.28 77.76 1,313,663 -0.80 -1.02
2024-04-18 79.44 80.90 77.12 78.56 2,217,731 -4.38 -5.28
2024-04-17 84.90 84.90 82.67 82.94 688,890 -0.95 -1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.32
On 2024-04-23		 77.08
On 2024-04-22		 3.21 4.13 83.32
On 2024-04-23		 79.99
On 2024-04-25		 -3.99 80.85
10D 88.51
On 2024-04-15		 77.08
On 2024-04-22		 -6.61 -7.55 88.51
On 2024-04-15		 77.08
On 2024-04-22		 -12.91 81.32
20D 94.35
On 2024-04-01		 77.08
On 2024-04-22		 -12.97 -13.81 94.35
On 2024-04-01		 77.08
On 2024-04-22		 -18.30 85.74
WTD 83.32
On 2024-04-23		 77.08
On 2024-04-22		 3.21 4.13 83.32
On 2024-04-23		 79.99
On 2024-04-25		 -3.99 80.85
MTD 94.35
On 2024-04-01		 77.08
On 2024-04-22		 -12.97 -13.81 94.35
On 2024-04-01		 77.08
On 2024-04-22		 -18.30 85.74
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

80.97 +0.38 +0.47 435,170