Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	BRKR	81.21	82.035	80.91	81.26	0.29	982,737	10,402	80.83	81.75
2024-04-26	Q	BRKR	80.60	81.96	80.09	80.97	0.38	488,537	8,053	80.48	81.56
2024-04-25	Q	BRKR	80.97	81.495	79.99	80.59	-1.61	1,091,983	14,480	78.10	117.29
2024-04-24	Q	BRKR	82.16	83.18	81.72	82.20	-0.26	987,514	11,827	74.68	102.00
2024-04-23	Q	BRKR	79.94	83.315	79.68	82.46	4.41	1,083,554	16,363	74.68	95.98
2024-04-22	Q	BRKR	80.64	80.64	77.08	78.05	0.29	811,225	11,862	77.72	78.51
2024-04-19	Q	BRKR	79.10	79.45	77.28	77.76	-0.80	1,313,663	13,210	44.00	95.00
2024-04-18	Q	BRKR	79.442	80.90	77.12	78.56	-4.38	2,217,800	22,300	77.93	78.99
2024-04-17	Q	BRKR	84.90	84.90	82.67	82.94	-0.95	695,720	9,688	82.05	87.00
2024-04-16	Q	BRKR	85.82	85.82	83.761	83.89	-1.86	819,510	11,148	83.57	84.66
2024-04-15	Q	BRKR	88.26	88.405	85.11	85.78	-1.80	572,961	7,355	85.19	86.29
2024-04-12	Q	BRKR	89.47	90.03	87.21	87.58	-2.70	545,504	7,683	86.92	88.02
2024-04-11	Q	BRKR	89.53	90.56	88.88	90.28	1.75	473,259	7,419	89.75	90.87
2024-04-10	Q	BRKR	88.21	89.41	87.7937	88.53	-1.49	469,713	10,082	87.84	88.95
2024-04-09	Q	BRKR	90.50	90.715	89.28	90.02	-0.21	510,948	9,132	42.00	91.00
2024-04-08	Q	BRKR	90.54	91.34	89.57	90.23	-0.19	666,965	10,533	89.70	90.82
2024-04-05	Q	BRKR	89.77	91.465	89.34	90.42	0.65	533,746	6,908	89.86	90.98
2024-04-04	Q	BRKR	91.59	91.8611	89.68	89.77	-1.23	343,690	7,110	89.30	90.42
2024-04-03	Q	BRKR	90.50	91.48	90.50	91.00	0.09	534,987	6,667	89.18	92.82
2024-04-02	Q	BRKR	92.93	92.93	90.41	90.91	-2.02	480,525	7,429	89.09	92.73
2024-04-01	Q	BRKR	93.99	94.35	92.575	92.93	-1.01	399,738	6,383	92.96	93.39
2024-03-29	Q	BRKR	94.04	94.52	93.15	93.94	0.08	0	0	93.61	94.54
2024-03-28	Q	BRKR	94.04	94.52	93.15	93.94	0.08	438,700	5,393	93.61	94.54
2024-03-27	Q	BRKR	93.43	93.86	92.56	93.86	1.46	327,350	5,613	93.16	93.74
2024-03-26	Q	BRKR	92.99	93.45	92.15	92.40	-0.67	442,881	6,350	91.99	93.12
2024-03-25	Q	BRKR	94.15	94.64	92.66	93.07	-0.83	586,134	7,184	92.60	93.48
2024-03-22	Q	BRKR	94.60	94.60	92.55	93.90	-0.37	494,606	7,464	93.30	94.43
2024-03-21	Q	BRKR	93.59	94.86	93.355	94.27	1.30	429,582	6,510	93.81	94.94
2024-03-20	Q	BRKR	92.17	93.09	91.5101	92.97	0.97	545,543	6,382	92.65	93.41
2024-03-19	Q	BRKR	92.08	92.74	90.84	92.00	-0.02	521,690	6,590	81.95	93.41
2024-03-18	Q	BRKR	92.76	93.22	91.74	92.02	-0.08	649,513	7,717	76.00	93.41
2024-03-15	Q	BRKR	91.21	93.29	91.00	92.10	0.27	1,353,594	8,329	91.54	92.66
2024-03-14	Q	BRKR	92.84	92.86	90.6684	91.83	-0.77	796,114	8,568	91.11	92.23
2024-03-13	Q	BRKR	92.70	94.23	92.10	92.60	-0.12	611,072	7,796	92.25	93.17
2024-03-12	Q	BRKR	91.86	93.08	91.81	92.72	1.16	644,824	9,836	91.00	93.50
2024-03-11	Q	BRKR	90.96	91.635	90.30	91.56	0.40	684,025	8,480	81.95	92.00
2024-03-08	Q	BRKR	92.50	93.00	91.14	91.16	-1.03	567,509	7,701	90.70	91.62
2024-03-07	Q	BRKR	90.90	92.83	90.90	92.19	1.66	729,940	9,323	91.76	92.67
2024-03-06	Q	BRKR	90.55	91.41	89.79	90.53	0.36	718,057	9,777	51.90	92.10
2024-03-05	Q	BRKR	90.04	90.90	88.76	90.17	0.12	956,501	11,916	54.95	92.10
2024-03-04	Q	BRKR	88.36	90.70	88.36	90.05	1.72	830,873	10,161	85.00	95.00
2024-03-01	Q	BRKR	86.595	88.90	86.11	88.34	1.80	955,605	10,795	51.98	91.04
2024-02-29	Q	BRKR	86.90	88.925	85.86	86.54	0.11	2,687,003	18,144	81.45	87.54
2024-02-28	Q	BRKR	84.18	87.25	84.13	86.48	2.78	1,433,649	14,262	81.50	91.04
2024-02-27	Q	BRKR	83.60	84.29	83.0494	83.70	0.10	559,922	7,825	81.50	87.00
2024-02-26	Q	BRKR	84.34	84.876	83.21	83.60	-1.07	788,986	9,643	82.98	85.98
2024-02-23	Q	BRKR	84.13	84.875	83.725	84.67	0.93	840,451	11,361	84.50	84.85
2024-02-22	Q	BRKR	82.74	83.84	81.77	83.74	1.82	1,187,890	12,515	77.17	83.72
2024-02-21	Q	BRKR	80.56	82.04	79.956	81.92	0.82	839,223	10,182	73.87	84.00
2024-02-20	Q	BRKR	81.39	81.72	80.165	81.10	-0.72	799,867	10,008	76.00	85.44
2024-02-19	Q	BRKR	79.85	82.28	79.40	81.82	1.72	0	0	75.00	85.21
2024-02-16	Q	BRKR	79.85	82.28	79.40	81.82	1.72	1,115,119	13,302	75.00	85.21
2024-02-15	Q	BRKR	80.46	80.49	78.51	80.10	0.05	830,680	11,715	79.60	80.44
2024-02-14	Q	BRKR	78.79	80.55	78.50	80.05	3.26	1,676,486	17,324	78.59	81.00
2024-02-13	Q	BRKR	74.67	79.94	74.5737	76.79	6.19	2,923,550	26,223	75.00	79.99
2024-02-12	Q	BRKR	70.00	70.60	68.66	70.60	0.15	1,737,650	17,901	68.50	79.98
2024-02-09	Q	BRKR	70.86	71.56	70.14	70.45	-0.50	803,249	10,355	70.03	70.81
2024-02-08	Q	BRKR	70.72	71.29	70.03	70.95	0.25	717,943	9,746	51.95	82.47
2024-02-07	Q	BRKR	74.50	74.88	70.55	70.70	-3.18	866,347	10,658	70.00	70.99
2024-02-06	Q	BRKR	71.69	74.17	71.15	73.88	2.07	1,109,489	11,387	73.46	74.27
2024-02-05	Q	BRKR	71.87	72.46	71.32	71.81	-0.35	489,470	7,374	71.40	72.19
2024-02-02	Q	BRKR	71.91	72.75	70.46	72.16	-0.42	565,585	7,517	51.98	75.98
2024-02-01	Q	BRKR	71.77	72.77	71.21	72.58	1.07	603,129	7,850	70.00	75.98
2024-01-31	Q	BRKR	73.34	73.795	71.47	71.51	-1.87	733,561	8,768	71.31	72.01