BRKR: Bruker Corporation

As of Friday, May 17th, 2024

$ 75.07

-0.75 -0.99%

Open: 75.65
High: 79.78
Low: 70.66
Volume: 2,025,757
Previous Close on Thursday, May 16th, 2024

$ 75.82

-1.69 -2.18%

Open: 77.20
High: 77.82
Low: 75.32
Volume: 1,498,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 75.65 79.78 70.66 75.07 2,025,757 -0.75 -0.99
2024-05-16 77.20 77.82 75.32 75.82 1,498,600 -1.69 -2.18
2024-05-15 76.77 78.11 76.36 77.51 806,698 +1.84 +2.43
2024-05-14 74.81 75.76 74.30 75.67 1,077,600 +1.43 +1.93
2024-05-13 75.62 76.29 73.85 74.24 832,435 -1.47 -1.94
2024-05-10 76.24 76.89 75.06 75.71 1,007,291 -0.50 -0.66
2024-05-09 73.70 76.29 73.70 76.21 1,204,583 +2.51 +3.41
2024-05-08 73.93 74.92 73.29 73.70 1,423,495 -0.63 -0.85
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 79.78
On 2024-05-17		 70.66
On 2024-05-17		 -0.64 -0.85 78.11
On 2024-05-15		 75.32
On 2024-05-16		 -3.57 75.66
10D 79.78
On 2024-05-17		 69.88
On 2024-05-06		 5.03 7.17 76.89
On 2024-05-10		 73.85
On 2024-05-13		 -3.95 75.08
20D 83.32
On 2024-04-23		 68.89
On 2024-05-02		 -2.69 -3.46 83.32
On 2024-04-23		 68.89
On 2024-05-02		 -17.31 76.67
WTD 79.78
On 2024-05-17		 70.66
On 2024-05-17		 -0.64 -0.85 78.11
On 2024-05-15		 75.32
On 2024-05-16		 -3.57 75.66
MTD 80.02
On 2024-05-01		 68.89
On 2024-05-02		 -2.94 -3.77 80.02
On 2024-05-01		 68.89
On 2024-05-02		 -13.90 74.61
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

210.59 -2.54 -1.19 730,916
TROW

T. Rowe Price Group Inc.

116.76 +0.71 +0.61 1,089,377
VISL

Vislink Technologies Inc.

5.10 +0.13 +2.52 146,182
WEX

WEX Inc.

198.21 -5.30 -2.60 368,909
BRKR

Bruker Corporation

75.07 -0.75 -0.99 2,025,757