Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

63.57 -0.11 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.002 4.147 3.934 4.021 115,113 +0.02(+0.48%)
Oct 28, 2005 3.876 4.021 3.866 4.002 297,474 +0.14(+3.50%)
Oct 27, 2005 4.156 4.156 3.837 3.866 115,357 -0.35(-8.26%)
Oct 26, 2005 4.253 4.388 4.147 4.214 43,789 -0.08(-1.80%)
Oct 25, 2005 4.340 4.340 4.089 4.292 83,081 -0.09(-1.99%)
Oct 24, 2005 4.292 4.388 4.253 4.379 82,008 +0.11(+2.49%)
Oct 21, 2005 4.147 4.321 4.137 4.272 154,760 +0.12(+2.79%)
Oct 20, 2005 4.340 4.379 4.079 4.156 128,249 -0.23(-5.29%)
Oct 19, 2005 4.272 4.388 4.152 4.388 42,765 +0.07(+1.57%)
Oct 18, 2005 4.388 4.388 4.214 4.321 27,149 -0.04(-0.89%)
Oct 17, 2005 4.408 4.427 4.214 4.359 38,613 -0.05(-1.10%)
Oct 14, 2005 4.417 4.446 4.180 4.408 49,324 +0.05(+1.11%)
Oct 13, 2005 4.301 4.369 4.118 4.359 52,074 +0.11(+2.50%)
Oct 12, 2005 4.195 4.282 4.118 4.253 68,561 +0.03(+0.69%)
Oct 11, 2005 4.340 4.359 4.224 4.224 74,607 -0.08(-1.80%)
Oct 10, 2005 4.485 4.514 4.292 4.301 40,253 -0.14(-3.05%)
Oct 07, 2005 4.282 4.475 4.282 4.437 185,080 +0.15(+3.38%)
Oct 06, 2005 4.243 4.379 4.205 4.292 220,290 +0.10(+2.30%)
Oct 05, 2005 4.350 4.350 4.156 4.195 78,802 -0.17(-3.98%)
Oct 04, 2005 4.485 4.601 4.350 4.369 140,203 -0.12(-2.59%)
Oct 03, 2005 4.205 4.495 4.108 4.485 86,122 +0.25(+5.94%)
Sep 30, 2005 4.253 4.253 4.147 4.234 64,739 -0.04(-0.90%)
Sep 29, 2005 4.205 4.272 4.108 4.272 46,460 -0.01(-0.23%)
Sep 28, 2005 4.311 4.350 4.205 4.282 84,672 -0.01(-0.23%)
Sep 27, 2005 4.205 4.379 4.205 4.292 105,386 +0.07(+1.60%)
Sep 26, 2005 4.272 4.272 4.147 4.224 298,132 -0.04(-0.91%)
Sep 23, 2005 4.263 4.272 4.060 4.263 50,062 +0.13(+3.04%)
Sep 22, 2005 4.137 4.147 3.963 4.137 232,844 +0.14(+3.38%)
Sep 21, 2005 4.127 4.166 3.973 4.002 165,227 -0.18(-4.39%)
Sep 20, 2005 4.253 4.330 4.108 4.185 139,351 -0.09(-2.04%)
Sep 19, 2005 4.350 4.388 4.263 4.272 65,062 -0.09(-2.00%)
Sep 16, 2005 4.243 4.359 4.156 4.359 330,176 +0.17(+4.16%)
Sep 15, 2005 4.388 4.388 4.108 4.185 217,684 -0.22(-5.04%)
Sep 14, 2005 4.379 4.514 4.379 4.408 93,729 +0.00(+0.00%)
Sep 13, 2005 4.408 4.504 4.385 4.408 86,673 -0.03(-0.65%)
Sep 12, 2005 4.311 4.446 4.311 4.437 164,906 +0.09(+2.00%)
Sep 09, 2005 4.350 4.398 4.282 4.350 108,167 +0.04(+0.90%)
Sep 08, 2005 4.301 4.367 4.282 4.311 129,318 +0.01(+0.22%)
Sep 07, 2005 4.292 4.301 4.243 4.301 56,882 +0.04(+0.91%)
Sep 06, 2005 4.243 4.321 4.166 4.263 139,022 +0.02(+0.46%)
Sep 02, 2005 4.485 4.533 4.040 4.243 471,007 -0.15(-3.30%)
Sep 01, 2005 4.214 4.446 4.185 4.388 312,371 +0.17(+4.13%)
Aug 31, 2005 4.108 4.224 4.108 4.214 205,980 +0.08(+1.87%)
Aug 30, 2005 4.185 4.205 4.098 4.137 56,384 -0.02(-0.47%)
Aug 29, 2005 4.079 4.156 4.031 4.156 78,015 +0.06(+1.42%)
Aug 26, 2005 4.185 4.205 4.079 4.098 103,651 -0.09(-2.08%)
Aug 25, 2005 4.060 4.253 4.011 4.185 449,327 +0.14(+3.34%)
Aug 24, 2005 4.040 4.060 4.011 4.050 42,467 +0.02(+0.48%)
Aug 23, 2005 4.031 4.087 4.011 4.031 145,824 -0.01(-0.24%)
Aug 22, 2005 3.953 4.040 3.953 4.040 262,183 +0.08(+1.95%)
Aug 19, 2005 3.953 4.021 3.953 3.963 31,019 +0.00(+0.00%)
Aug 18, 2005 3.982 4.069 3.924 3.963 86,965 -0.04(-0.97%)
Aug 17, 2005 4.118 4.156 4.002 4.002 139,012 -0.10(-2.36%)
Aug 16, 2005 4.079 4.108 4.040 4.098 282,369 +0.02(+0.47%)
Aug 15, 2005 3.915 4.079 3.915 4.079 199,356 +0.13(+3.18%)
Aug 12, 2005 3.963 3.982 3.924 3.953 143,610 -0.04(-0.97%)
Aug 11, 2005 3.963 3.992 3.915 3.992 126,707 +0.03(+0.73%)
Aug 10, 2005 3.992 3.992 3.953 3.963 155,695 +0.00(+0.00%)
Aug 09, 2005 3.982 3.982 3.915 3.963 311,549 +0.05(+1.23%)
Aug 08, 2005 3.944 4.002 3.915 3.915 91,655 +0.00(+0.00%)
Aug 05, 2005 3.944 3.973 3.915 3.915 94,499 -0.05(-1.22%)
Aug 04, 2005 3.992 4.011 3.924 3.963 79,088 -0.03(-0.73%)
Aug 03, 2005 4.098 4.098 3.963 3.992 254,653 -0.10(-2.36%)
Aug 02, 2005 3.992 4.089 3.982 4.089 74,523 +0.07(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.