BRKR: Bruker Corporation

As of Tuesday, March 11th, 2025

$ 45.56

-1.84 -3.88%

Open: 47.61
High: 48.00
Low: 44.89
Volume: 2,530,365
Previous Close on Monday, March 10th, 2025

$ 47.40

-1.01 -2.09%

Open: 47.96
High: 48.71
Low: 46.63
Volume: 2,135,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 47.61 48.00 44.89 45.56 2,530,365 -1.84 -3.88
2025-03-10 47.96 48.71 46.63 47.40 2,135,262 -1.01 -2.09
2025-03-07 47.87 49.09 46.88 48.41 2,763,425 +0.21 +0.44
2025-03-06 46.50 49.41 46.34 48.20 1,780,138 +1.33 +2.84
2025-03-05 47.43 47.72 45.97 46.87 2,402,823 +0.45 +0.97
2025-03-04 46.28 47.11 45.29 46.42 1,844,984 -0.32 -0.67
2025-03-03 47.29 47.83 46.16 46.74 2,287,868 -0.49 -1.03
2025-02-28 47.42 47.76 46.41 47.22 1,924,143 -0.54 -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 49.41
On 2025-03-06		 44.89
On 2025-03-11		 -0.86 -1.85 49.41
On 2025-03-06		 44.89
On 2025-03-11		 -9.15 47.29
10D 52.20
On 2025-02-26		 44.89
On 2025-03-11		 -5.43 -10.65 52.20
On 2025-02-26		 44.89
On 2025-03-11		 -14.00 47.51
20D 54.48
On 2025-02-20		 44.89
On 2025-03-11		 -5.57 -10.89 54.48
On 2025-02-20		 44.89
On 2025-03-11		 -17.60 49.37
WTD 48.71
On 2025-03-10		 44.89
On 2025-03-11		 -2.85 -5.89 48.71
On 2025-03-10		 44.89
On 2025-03-11		 -7.84 46.48
MTD 49.41
On 2025-03-06		 44.89
On 2025-03-11		 -1.66 -3.52 49.41
On 2025-03-06		 44.89
On 2025-03-11		 -9.15 47.09
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

22.77 +0.96 +4.40 6,367,907
BRKR

Bruker Corporation

45.56 -1.84 -3.88 2,530,365