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

Bruker Corp (NQ: BRKR )

63.57 UNCHANGED
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 (%)
Jul 29, 2005 4.002 4.040 3.934 4.021 137,517 +0.02(+0.48%)
Jul 28, 2005 3.982 4.011 3.953 4.002 80,625 +0.05(+1.22%)
Jul 27, 2005 3.944 3.982 3.924 3.953 161,491 +0.01(+0.25%)
Jul 26, 2005 4.011 4.011 3.895 3.944 151,951 +0.01(+0.25%)
Jul 25, 2005 3.992 4.050 3.915 3.934 120,780 -0.09(-2.16%)
Jul 22, 2005 3.963 4.021 3.963 4.021 64,603 +0.05(+1.22%)
Jul 21, 2005 4.031 4.060 3.953 3.973 58,230 -0.09(-2.14%)
Jul 20, 2005 4.040 4.060 4.011 4.060 135,766 +0.03(+0.72%)
Jul 19, 2005 4.040 4.060 3.963 4.031 109,828 +0.04(+0.97%)
Jul 18, 2005 4.031 4.031 3.963 3.992 67,094 +0.00(+0.00%)
Jul 15, 2005 3.963 4.031 3.944 3.992 153,451 +0.03(+0.73%)
Jul 14, 2005 4.031 4.040 3.799 3.963 100,578 -0.01(-0.24%)
Jul 13, 2005 3.982 4.011 3.934 3.973 121,424 -0.02(-0.48%)
Jul 12, 2005 4.060 4.060 3.915 3.992 257,483 -0.06(-1.43%)
Jul 11, 2005 4.050 4.060 4.011 4.050 84,182 +0.00(+0.00%)
Jul 08, 2005 4.050 4.050 3.876 4.050 93,872 +0.01(+0.24%)
Jul 07, 2005 3.973 4.060 3.837 4.040 200,902 +0.07(+1.70%)
Jul 06, 2005 3.992 4.011 3.886 3.973 98,178 -0.02(-0.48%)
Jul 05, 2005 3.866 3.992 3.837 3.992 106,971 +0.11(+2.74%)
Jul 01, 2005 3.886 3.886 3.731 3.886 90,521 +0.03(+0.75%)
Jun 30, 2005 3.973 4.002 3.770 3.857 51,663 -0.11(-2.68%)
Jun 29, 2005 3.992 3.992 3.876 3.963 94,062 -0.01(-0.24%)
Jun 28, 2005 3.857 3.992 3.779 3.973 58,877 +0.14(+3.53%)
Jun 27, 2005 3.963 4.011 3.770 3.837 145,333 -0.12(-2.93%)
Jun 24, 2005 3.978 4.011 3.895 3.953 1,155,018 -0.05(-1.21%)
Jun 23, 2005 4.011 4.060 3.953 4.002 161,662 -0.07(-1.66%)
Jun 22, 2005 4.079 4.108 4.011 4.069 88,671 +0.06(+1.45%)
Jun 21, 2005 4.050 4.050 3.963 4.011 82,176 -0.01(-0.24%)
Jun 20, 2005 4.069 4.089 3.992 4.021 62,687 -0.05(-1.19%)
Jun 17, 2005 4.021 4.089 3.924 4.069 178,762 +0.12(+2.93%)
Jun 16, 2005 4.021 4.021 3.924 3.953 96,918 -0.06(-1.45%)
Jun 15, 2005 4.127 4.127 3.944 4.011 214,284 -0.10(-2.35%)
Jun 14, 2005 4.156 4.156 3.915 4.108 130,100 -0.02(-0.47%)
Jun 13, 2005 4.108 4.156 3.973 4.127 147,709 +0.05(+1.18%)
Jun 10, 2005 4.108 4.108 4.050 4.079 43,901 -0.01(-0.24%)
Jun 09, 2005 3.934 4.089 3.789 4.089 190,277 +0.17(+4.44%)
Jun 08, 2005 3.973 3.973 3.847 3.915 177,662 -0.09(-2.17%)
Jun 07, 2005 4.089 4.166 3.982 4.002 292,071 -0.06(-1.43%)
Jun 06, 2005 4.243 4.243 3.924 4.060 230,782 -0.07(-1.64%)
Jun 03, 2005 4.224 4.224 4.060 4.127 116,974 -0.03(-0.70%)
Jun 02, 2005 4.195 4.205 4.137 4.156 222,213 +0.01(+0.23%)
Jun 01, 2005 4.330 4.340 4.089 4.147 472,226 +0.09(+2.14%)
May 31, 2005 3.866 4.340 3.866 4.060 245,871 +0.23(+6.06%)
May 27, 2005 3.866 3.866 3.808 3.828 61,467 -0.03(-0.75%)
May 26, 2005 3.866 3.866 3.828 3.857 74,675 -0.01(-0.25%)
May 25, 2005 3.818 3.895 3.721 3.866 191,320 +0.04(+1.01%)
May 24, 2005 3.866 3.886 3.789 3.828 118,557 -0.01(-0.25%)
May 23, 2005 3.770 3.905 3.770 3.837 195,861 +0.02(+0.51%)
May 20, 2005 3.857 3.857 3.750 3.818 93,896 -0.02(-0.50%)
May 19, 2005 3.934 3.934 3.731 3.837 200,055 -0.04(-1.00%)
May 18, 2005 3.886 3.915 3.799 3.876 224,391 +0.06(+1.52%)
May 17, 2005 3.789 3.924 3.702 3.818 217,152 +0.05(+1.28%)
May 16, 2005 3.741 3.770 3.673 3.770 83,124 +0.09(+2.36%)
May 13, 2005 3.770 3.837 3.673 3.683 148,819 -0.03(-0.78%)
May 12, 2005 3.509 3.808 3.441 3.712 486,287 +0.24(+6.96%)
May 11, 2005 3.470 3.557 3.306 3.470 140,304 +0.05(+1.41%)
May 10, 2005 3.567 3.576 3.354 3.422 103,567 -0.21(-5.85%)
May 09, 2005 3.480 3.634 3.470 3.634 49,139 +0.16(+4.74%)
May 06, 2005 3.480 3.712 3.325 3.470 193,642 -0.03(-0.83%)
May 05, 2005 3.431 3.576 3.335 3.499 147,598 +0.10(+2.84%)
May 04, 2005 3.306 3.412 3.286 3.402 77,640 +0.12(+3.53%)
May 03, 2005 3.142 3.306 3.074 3.286 57,739 +0.03(+0.89%)
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.