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

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 4.585 4.595 4.460 4.460 199,823 -0.07(-1.50%)
Nov 29, 2004 4.421 4.527 4.421 4.527 462,395 +0.11(+2.41%)
Nov 26, 2004 5.098 5.098 4.421 4.421 39,179 -0.20(-4.39%)
Nov 24, 2004 4.537 4.643 4.508 4.624 175,943 +0.09(+1.92%)
Nov 23, 2004 4.160 4.547 4.160 4.537 313,225 +0.35(+8.31%)
Nov 22, 2004 3.869 4.198 3.869 4.189 240,553 +0.38(+9.90%)
Nov 19, 2004 3.879 3.986 3.811 3.811 221,635 -0.11(-2.72%)
Nov 18, 2004 3.966 4.015 3.811 3.918 546,025 +0.05(+1.25%)
Nov 17, 2004 3.647 3.869 3.550 3.869 314,155 +0.30(+8.40%)
Nov 16, 2004 3.608 3.647 3.570 3.570 185,454 +0.00(+0.00%)
Nov 15, 2004 3.482 3.628 3.366 3.570 210,884 +0.14(+3.94%)
Nov 12, 2004 3.047 3.531 3.047 3.434 555,949 +0.40(+13.06%)
Nov 11, 2004 2.950 3.047 2.921 3.037 552,744 +0.09(+2.95%)
Nov 10, 2004 2.960 2.999 2.931 2.950 610,014 -0.01(-0.33%)
Nov 09, 2004 2.999 2.999 2.921 2.960 121,361 +0.00(+0.00%)
Nov 08, 2004 2.950 3.028 2.950 2.960 64,092 -0.02(-0.65%)
Nov 05, 2004 3.047 3.047 2.960 2.979 165,916 -0.06(-1.91%)
Nov 04, 2004 3.163 3.163 2.912 3.037 187,831 -0.20(-6.27%)
Nov 03, 2004 3.337 3.357 3.163 3.241 129,425 -0.10(-2.90%)
Nov 02, 2004 3.328 3.386 3.289 3.337 136,351 +0.03(+0.88%)
Nov 01, 2004 3.362 3.362 3.260 3.308 68,330 -0.03(-0.87%)
Oct 29, 2004 3.231 3.337 3.202 3.337 79,701 +0.14(+4.23%)
Oct 28, 2004 3.173 3.289 3.173 3.202 75,360 +0.02(+0.61%)
Oct 27, 2004 3.096 3.206 2.991 3.183 130,458 +0.09(+2.81%)
Oct 26, 2004 3.144 3.144 3.008 3.096 85,490 +0.04(+1.27%)
Oct 25, 2004 3.047 3.096 3.008 3.057 85,697 -0.02(-0.63%)
Oct 22, 2004 3.106 3.134 3.047 3.076 67,813 -0.05(-1.55%)
Oct 21, 2004 3.125 3.144 3.096 3.125 28,634 +0.02(+0.62%)
Oct 20, 2004 3.115 3.144 3.086 3.105 30,598 +0.01(+0.31%)
Oct 19, 2004 3.144 3.183 3.096 3.096 49,619 -0.05(-1.54%)
Oct 18, 2004 3.037 3.183 3.037 3.144 84,767 +0.13(+4.17%)
Oct 15, 2004 3.018 3.086 2.989 3.018 197,652 +0.04(+1.30%)
Oct 14, 2004 3.037 3.047 2.979 2.979 113,608 -0.02(-0.65%)
Oct 13, 2004 3.105 3.115 2.979 2.999 370,391 -0.11(-3.43%)
Oct 12, 2004 3.144 3.174 3.086 3.105 76,704 -0.07(-2.13%)
Oct 11, 2004 3.241 3.241 3.163 3.173 225,667 -0.04(-1.20%)
Oct 08, 2004 3.192 3.386 3.192 3.212 84,250 -0.12(-3.49%)
Oct 07, 2004 3.386 3.482 3.279 3.328 273,322 -0.18(-5.23%)
Oct 06, 2004 3.279 3.511 3.250 3.511 444,201 +0.31(+9.67%)
Oct 05, 2004 3.289 3.289 3.192 3.202 47,759 -0.09(-2.65%)
Oct 04, 2004 3.289 3.444 3.231 3.289 69,157 -0.10(-2.86%)
Oct 01, 2004 3.362 3.395 3.300 3.386 33,493 +0.04(+1.16%)
Sep 30, 2004 3.289 3.376 3.289 3.347 44,347 +0.00(+0.00%)
Sep 29, 2004 3.366 3.434 3.299 3.347 34,010 -0.06(-1.70%)
Sep 28, 2004 3.463 3.492 3.395 3.405 83,940 +0.08(+2.33%)
Sep 27, 2004 3.376 3.434 3.318 3.328 62,438 -0.11(-3.10%)
Sep 24, 2004 3.386 3.531 3.386 3.434 84,560 +0.00(+0.00%)
Sep 23, 2004 3.482 3.482 3.376 3.434 168,810 -0.01(-0.28%)
Sep 22, 2004 3.444 3.482 3.337 3.444 92,003 -0.01(-0.28%)
Sep 21, 2004 3.241 3.531 3.241 3.453 64,299 +0.15(+4.69%)
Sep 20, 2004 3.482 3.482 3.289 3.299 27,394 -0.10(-2.85%)
Sep 17, 2004 3.376 3.541 3.347 3.395 121,568 +0.00(+0.00%)
Sep 16, 2004 3.260 3.395 3.241 3.395 77,427 +0.11(+3.24%)
Sep 15, 2004 3.395 3.444 3.270 3.289 251,097 -0.08(-2.30%)
Sep 14, 2004 3.347 3.395 3.318 3.366 41,246 +0.03(+0.87%)
Sep 13, 2004 3.279 3.434 3.279 3.337 102,134 -0.03(-0.86%)
Sep 10, 2004 3.183 3.395 3.105 3.366 58,510 +0.20(+6.42%)
Sep 09, 2004 3.250 3.289 3.134 3.163 337,518 -0.03(-0.91%)
Sep 08, 2004 3.386 3.386 3.192 3.192 60,164 -0.17(-5.17%)
Sep 07, 2004 3.424 3.434 3.289 3.366 48,792 -0.07(-1.97%)
Sep 03, 2004 3.415 3.434 3.241 3.434 39,592 +0.08(+2.31%)
Sep 02, 2004 3.395 3.434 3.289 3.357 46,828 +0.01(+0.29%)
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.