BRKR: Bruker Corporation

As of Friday, July 26th, 2024

$ 66.81

+2.58 +4.02%

Open: 64.66
High: 67.32
Low: 64.66
Volume: 1,233,947
Previous Close on Thursday, July 25th, 2024

$ 64.23

+0.15 +0.23%

Open: 63.83
High: 66.13
Low: 63.63
Volume: 1,007,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 64.66 67.32 64.66 66.81 1,233,947 +2.58 +4.02
2024-07-25 63.83 66.13 63.63 64.23 1,007,084 +0.15 +0.23
2024-07-24 62.13 64.83 62.08 64.08 1,087,845 +1.95 +3.14
2024-07-23 63.60 64.85 62.01 62.13 1,836,150 -0.93 -1.47
2024-07-22 62.97 63.24 61.71 63.06 962,011 +1.17 +1.89
2024-07-19 62.60 63.25 60.94 61.89 1,891,521 -0.63 -1.01
2024-07-18 63.63 65.00 62.14 62.52 918,772 -1.57 -2.45
2024-07-17 65.51 66.34 64.05 64.09 759,769 -2.16 -3.26
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 67.32
On 2024-07-26		 61.71
On 2024-07-22		 4.92 7.95 64.85
On 2024-07-23		 62.08
On 2024-07-24		 -4.27 64.06
10D 67.32
On 2024-07-26		 60.94
On 2024-07-19		 2.06 3.18 66.52
On 2024-07-16		 60.94
On 2024-07-19		 -8.39 63.85
20D 67.32
On 2024-07-26		 60.46
On 2024-07-09		 2.61 4.07 66.52
On 2024-07-16		 60.94
On 2024-07-19		 -8.39 63.14
WTD 67.32
On 2024-07-26		 61.71
On 2024-07-22		 4.92 7.95 64.85
On 2024-07-23		 62.08
On 2024-07-24		 -4.27 64.06
MTD 67.32
On 2024-07-26		 60.46
On 2024-07-09		 3.00 4.70 66.52
On 2024-07-16		 60.94
On 2024-07-19		 -8.39 63.11
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

66.81 +2.58 +4.02 1,233,947