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

Bruker Corp (NQ: BRKR )

79.03 +1.02 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2007 9.896 10.01 9.722 10.01 694,522 +0.17(+1.77%)
Oct 30, 2007 9.819 9.915 9.451 9.838 1,332,715 +0.02(+0.20%)
Oct 29, 2007 9.770 10.24 9.625 9.819 1,013,579 +0.47(+5.07%)
Oct 26, 2007 8.784 9.432 8.735 9.345 581,620 +0.43(+4.77%)
Oct 25, 2007 8.871 9.054 8.784 8.919 216,350 +0.04(+0.44%)
Oct 24, 2007 8.745 8.890 8.638 8.880 263,509 +0.07(+0.77%)
Oct 23, 2007 8.774 8.871 8.648 8.813 256,566 +0.09(+1.00%)
Oct 22, 2007 8.493 8.774 8.145 8.726 363,465 +0.15(+1.69%)
Oct 19, 2007 8.871 8.871 8.397 8.580 388,617 -0.30(-3.38%)
Oct 18, 2007 8.658 8.880 8.639 8.880 299,324 +0.22(+2.57%)
Oct 17, 2007 8.658 8.958 8.319 8.658 772,928 +0.09(+1.02%)
Oct 16, 2007 8.571 8.600 8.368 8.571 174,451 -0.04(-0.45%)
Oct 15, 2007 8.716 8.726 8.348 8.609 297,605 -0.13(-1.44%)
Oct 12, 2007 8.658 8.735 8.532 8.735 174,149 +0.11(+1.23%)
Oct 11, 2007 8.755 8.793 8.522 8.629 343,467 -0.08(-0.89%)
Oct 10, 2007 8.561 8.706 8.551 8.706 245,843 +0.15(+1.69%)
Oct 09, 2007 8.658 8.658 8.484 8.561 399,416 -0.10(-1.12%)
Oct 08, 2007 8.464 8.706 8.464 8.658 399,868 +0.21(+2.52%)
Oct 05, 2007 8.890 9.093 8.426 8.445 2,326,969 +0.13(+1.51%)
Oct 04, 2007 8.252 8.368 8.164 8.319 315,815 +0.12(+1.42%)
Oct 03, 2007 8.358 8.435 8.145 8.203 440,693 -0.22(-2.64%)
Oct 02, 2007 8.503 8.600 8.348 8.426 204,527 -0.10(-1.14%)
Oct 01, 2007 8.513 8.561 8.455 8.522 332,841 +0.01(+0.11%)
Sep 28, 2007 8.832 8.851 8.445 8.513 395,430 -0.35(-3.93%)
Sep 27, 2007 8.784 8.861 8.513 8.861 422,621 +0.08(+0.88%)
Sep 26, 2007 8.619 8.784 8.551 8.784 373,565 +0.20(+2.37%)
Sep 25, 2007 8.464 8.686 8.358 8.580 441,519 +0.05(+0.57%)
Sep 24, 2007 8.474 8.571 8.426 8.532 256,195 +0.05(+0.57%)
Sep 21, 2007 8.435 8.571 8.329 8.484 949,160 +0.13(+1.50%)
Sep 20, 2007 8.174 8.638 7.997 8.358 860,406 +0.15(+1.77%)
Sep 19, 2007 8.319 8.503 7.990 8.213 514,985 -0.02(-0.23%)
Sep 18, 2007 7.778 8.261 7.700 8.232 431,270 +0.48(+6.24%)
Sep 17, 2007 7.778 7.787 7.690 7.749 262,799 -0.08(-0.99%)
Sep 14, 2007 7.729 7.826 7.594 7.826 287,733 +0.09(+1.13%)
Sep 13, 2007 7.526 7.807 7.449 7.739 313,169 +0.23(+3.09%)
Sep 12, 2007 7.420 7.545 7.342 7.507 674,770 +0.08(+1.04%)
Sep 11, 2007 7.178 7.449 7.158 7.429 711,256 +0.27(+3.78%)
Sep 10, 2007 6.994 7.236 6.781 7.158 357,638 +0.19(+2.78%)
Sep 07, 2007 7.091 7.091 6.868 6.965 248,322 -0.22(-3.10%)
Sep 06, 2007 6.868 7.236 6.868 7.187 295,715 +0.36(+5.24%)
Sep 05, 2007 6.752 6.917 6.713 6.830 259,802 +0.02(+0.28%)
Sep 04, 2007 6.888 7.110 6.771 6.810 234,038 -0.10(-1.40%)
Aug 31, 2007 6.946 7.110 6.771 6.907 203,924 +0.04(+0.56%)
Aug 30, 2007 6.994 7.120 6.820 6.868 167,449 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.704 7.071 233,561 +0.26(+3.84%)
Aug 28, 2007 6.946 7.013 6.771 6.810 218,736 -0.15(-2.22%)
Aug 27, 2007 7.062 7.110 6.917 6.965 158,969 -0.11(-1.50%)
Aug 24, 2007 7.004 7.168 6.675 7.071 190,424 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.791 6.975 214,929 +0.09(+1.26%)
Aug 22, 2007 6.868 6.917 6.607 6.888 431,634 +0.07(+0.99%)
Aug 21, 2007 6.907 6.926 6.791 6.820 508,507 -0.05(-0.70%)
Aug 20, 2007 6.897 7.062 6.568 6.868 696,927 -0.01(-0.14%)
Aug 17, 2007 7.652 7.729 6.801 6.878 556,550 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.917 7.362 531,971 +0.15(+2.15%)
Aug 15, 2007 7.255 7.391 7.120 7.207 328,583 -0.09(-1.19%)
Aug 14, 2007 7.255 7.381 7.178 7.294 290,903 +0.04(+0.53%)
Aug 13, 2007 7.120 7.400 7.120 7.255 440,891 +0.21(+3.02%)
Aug 10, 2007 6.152 7.410 6.094 7.042 907,840 +0.81(+13.04%)
Aug 09, 2007 6.810 6.820 6.094 6.230 1,634,315 -0.62(-9.04%)
Aug 08, 2007 7.274 7.439 6.810 6.849 1,584,232 -0.37(-5.09%)
Aug 07, 2007 7.536 7.603 7.158 7.216 809,911 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.381 7.594 520,411 +0.13(+1.68%)
Aug 03, 2007 7.458 7.739 7.420 7.468 839,513 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,537 -0.11(-1.38%)
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.