BRKR: Bruker Corporation

As of Tuesday, May 28th, 2024

$ 77.25

-- 0 0%

Open: 77.25
High: 77.25
Low: 77.25
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 77.25

+0.55 +0.72%

Open: 77.29
High: 77.79
Low: 76.64
Volume: 773,185
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
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

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
74.57
On 2024-05-20
2.18 2.90 78.94
On 2024-05-22
76.20
On 2024-05-23
-3.48 77.02
10D 79.78
On 2024-05-17
70.66
On 2024-05-17
1.54 2.03 79.78
On 2024-05-17
74.57
On 2024-05-20
-6.53 76.34
20D 82.04
On 2024-04-29
68.89
On 2024-05-02
-3.72 -4.59 82.04
On 2024-04-29
68.89
On 2024-05-02
-16.02 75.72
WTD 78.94
On 2024-05-22
74.57
On 2024-05-20
2.18 2.90 78.94
On 2024-05-22
76.20
On 2024-05-23
-3.48 77.02
MTD 80.02
On 2024-05-01
68.89
On 2024-05-02
-0.76 -0.97 80.02
On 2024-05-01
68.89
On 2024-05-02
-13.90 75.28
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.52 -1.81 -1.08 491,882
KO

The Coca-Cola Company

62.01 +0.01 +0.02 1,337,434
PFE

Pfizer Inc.

28.46 -0.43 -1.47 5,696,698
VZ

Verizon Communications Inc.

39.53 -0.21 -0.53 1,404,912
VIX

CBOE Volatility Index

12.92 +1.01 +8.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,928.17 -141.42 -0.36 46,906,027
DJTA

Dow Jones Transportation Average

15,067.46 -15.48 -0.10 10,161,479
SPX

S&P 500 Index

5,300.59 -4.13 -0.08
OEX

S&P 100 Index

2,534.13 +1.00 +0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,783.88 -24.46 -0.13
NYA

NYSE Composite Index

18,052.27 -58.32 -0.32
XAX

NYSE AMEX Composite Index

4,950.13 +52.05 +1.06
RUI

RUSSELL 1000 Index

2,896.63 -3.23 -0.11
RUT

Russell 2000 Index

2,074.96 +5.29 +0.26
RUA

Russell 3000 Index

3,023.83 -2.82 -0.09
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.92 +1.01 +8.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.62 +0.19 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.69 +0.33 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.64 +0.47 +3.32
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,201.84 -9.27 -0.10
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

77.25 0.00 0.00