BRKR: Bruker Corporation

As of Wednesday, May 29th, 2024

$ 72.55

-3.31 -4.36%

Open: 74.01
High: 74.32
Low: 71.83
Volume: 765,540
Previous Close on Tuesday, May 28th, 2024

$ 75.86

-1.39 -1.80%

Open: 77.61
High: 77.61
Low: 75.48
Volume: 556,342
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 74.01 74.32 71.83 72.55 765,540 -3.31 -4.36
2024-05-28 77.61 77.61 75.48 75.86 556,342 -1.39 -1.80
2024-05-24 77.29 77.79 76.64 77.25 773,185 +0.55 +0.72
2024-05-23 78.33 78.59 76.20 76.70 833,494 -1.59 -2.03
2024-05-22 76.49 78.94 76.49 78.29 1,175,699 +1.89 +2.47
2024-05-21 76.25 76.58 75.09 76.40 933,237 -0.07 -0.09
2024-05-20 74.84 77.12 74.57 76.47 1,085,063 +1.40 +1.86
2024-05-17 75.65 79.78 70.66 75.07 2,025,757 -0.75 -0.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.94
On 2024-05-22
71.83
On 2024-05-29
-3.85 -5.04 78.94
On 2024-05-22
71.83
On 2024-05-29
-9.01 76.13
10D 79.78
On 2024-05-17
70.66
On 2024-05-17
-3.12 -4.12 79.78
On 2024-05-17
71.83
On 2024-05-29
-9.96 76.19
20D 80.02
On 2024-05-01
68.89
On 2024-05-02
-5.46 -7.00 80.02
On 2024-05-01
68.89
On 2024-05-02
-13.90 75.17
WTD 77.61
On 2024-05-28
71.83
On 2024-05-29
-4.70 -6.08 77.61
On 2024-05-28
71.83
On 2024-05-29
-7.45 74.21
MTD 80.02
On 2024-05-01
68.89
On 2024-05-02
-5.46 -7.00 80.02
On 2024-05-01
68.89
On 2024-05-02
-13.90 75.17
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61