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

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2007 8.958 9.209 8.716 8.987 694,408 +0.18(+2.09%)
Nov 29, 2007 8.803 8.948 8.726 8.803 1,253,080 +0.00(+0.00%)
Nov 28, 2007 8.580 8.996 8.580 8.803 524,516 +0.30(+3.53%)
Nov 27, 2007 8.503 8.638 8.445 8.503 193,794 +0.02(+0.23%)
Nov 26, 2007 8.745 8.822 8.445 8.484 218,927 -0.28(-3.20%)
Nov 23, 2007 8.726 8.832 8.484 8.764 140,450 +0.13(+1.46%)
Nov 21, 2007 8.755 8.948 8.619 8.638 210,570 -0.18(-2.08%)
Nov 20, 2007 8.822 8.987 8.638 8.822 379,756 -0.02(-0.22%)
Nov 19, 2007 8.919 9.006 8.793 8.842 268,177 -0.15(-1.72%)
Nov 16, 2007 9.190 9.248 8.832 8.996 391,289 -0.17(-1.90%)
Nov 15, 2007 9.316 9.354 9.074 9.171 201,852 -0.17(-1.86%)
Nov 14, 2007 9.451 9.456 9.258 9.345 247,633 -0.08(-0.82%)
Nov 13, 2007 9.432 9.650 8.832 9.422 570,890 +0.06(+0.62%)
Nov 12, 2007 9.267 9.674 9.190 9.364 323,641 +0.07(+0.73%)
Nov 09, 2007 9.461 9.499 9.258 9.296 469,987 -0.28(-2.93%)
Nov 08, 2007 9.461 9.664 9.209 9.577 361,303 +0.18(+1.96%)
Nov 07, 2007 9.577 9.625 9.219 9.393 488,751 -0.37(-3.77%)
Nov 06, 2007 9.645 9.819 9.499 9.761 386,985 +0.07(+0.70%)
Nov 05, 2007 9.674 9.935 9.480 9.693 424,004 -0.15(-1.57%)
Nov 02, 2007 9.935 10.06 9.732 9.848 879,249 -0.07(-0.68%)
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.