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

Bruker Corp (NQ: BRKR )

80.97 +0.38 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 4.605 4.566 4.285 4.324 309,215 -0.28(-6.09%)
Feb 27, 2006 4.498 4.614 4.372 4.605 77,018 +0.09(+1.93%)
Feb 24, 2006 4.256 4.595 4.218 4.518 69,617 +0.24(+5.66%)
Feb 23, 2006 4.314 4.392 4.102 4.276 170,135 -0.04(-0.90%)
Feb 22, 2006 4.401 4.430 4.256 4.314 111,095 -0.11(-2.41%)
Feb 21, 2006 4.817 4.875 4.363 4.421 98,321 -0.36(-7.49%)
Feb 17, 2006 4.769 4.788 4.556 4.779 89,920 +0.05(+1.02%)
Feb 16, 2006 4.595 4.740 4.508 4.730 54,375 +0.15(+3.38%)
Feb 15, 2006 4.469 4.576 4.343 4.576 35,081 +0.15(+3.28%)
Feb 14, 2006 4.392 4.440 4.276 4.430 59,373 +0.08(+1.78%)
Feb 13, 2006 4.392 4.498 4.305 4.353 41,919 -0.04(-0.88%)
Feb 10, 2006 4.305 4.440 4.285 4.392 43,452 +0.04(+0.89%)
Feb 09, 2006 4.692 4.692 4.343 4.353 100,534 -0.28(-6.10%)
Feb 08, 2006 4.440 4.653 4.343 4.636 57,623 +0.17(+3.73%)
Feb 07, 2006 4.614 4.653 4.421 4.469 116,514 -0.19(-4.15%)
Feb 06, 2006 4.663 4.759 4.460 4.663 55,148 +0.00(+0.00%)
Feb 03, 2006 4.769 4.827 4.653 4.663 36,309 -0.15(-3.21%)
Feb 02, 2006 4.885 4.885 4.730 4.817 69,599 -0.06(-1.19%)
Feb 01, 2006 4.711 4.885 4.701 4.875 56,450 +0.12(+2.44%)
Jan 31, 2006 4.856 4.885 4.692 4.759 69,553 -0.06(-1.20%)
Jan 30, 2006 4.837 4.885 4.798 4.817 39,446 -0.02(-0.40%)
Jan 27, 2006 4.701 4.846 4.634 4.837 80,243 +0.14(+2.88%)
Jan 26, 2006 4.595 4.711 4.489 4.701 73,281 +0.18(+4.07%)
Jan 25, 2006 4.518 4.537 4.401 4.518 46,788 +0.02(+0.43%)
Jan 24, 2006 4.237 4.527 4.237 4.498 119,040 +0.22(+5.20%)
Jan 23, 2006 4.189 4.324 4.127 4.276 180,842 +0.08(+1.84%)
Jan 20, 2006 4.469 4.469 4.198 4.198 152,740 -0.24(-5.45%)
Jan 19, 2006 4.537 4.537 4.372 4.440 129,652 -0.04(-0.86%)
Jan 18, 2006 4.392 4.498 4.392 4.479 34,702 +0.07(+1.53%)
Jan 17, 2006 4.576 4.576 4.392 4.411 57,305 -0.16(-3.59%)
Jan 13, 2006 4.372 4.585 4.343 4.576 66,850 +0.18(+4.19%)
Jan 12, 2006 4.363 4.534 4.353 4.392 118,880 -0.01(-0.22%)
Jan 11, 2006 4.721 4.750 4.372 4.401 441,808 -0.37(-7.71%)
Jan 10, 2006 4.827 4.837 4.672 4.769 73,293 -0.02(-0.40%)
Jan 09, 2006 4.788 4.856 4.682 4.788 70,352 -0.02(-0.40%)
Jan 06, 2006 4.846 4.963 4.798 4.808 63,656 -0.03(-0.60%)
Jan 05, 2006 4.721 4.895 4.711 4.837 34,092 +0.08(+1.63%)
Jan 04, 2006 4.788 4.817 4.643 4.759 71,054 -0.02(-0.40%)
Jan 03, 2006 4.779 4.817 4.634 4.779 119,061 +0.08(+1.65%)
Dec 30, 2005 4.663 4.740 4.595 4.701 115,042 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,986 -0.08(-1.61%)
Dec 28, 2005 4.701 4.837 4.643 4.808 43,417 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.634 4.634 106,889 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.692 4.837 52,706 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,427 +0.12(+2.52%)
Dec 21, 2005 4.576 4.682 4.547 4.614 87,363 +0.02(+0.42%)
Dec 20, 2005 4.663 4.672 4.576 4.595 143,481 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,701 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.021 269,353 -0.19(-3.71%)
Dec 15, 2005 5.224 5.272 4.972 5.214 116,428 -0.04(-0.74%)
Dec 14, 2005 5.282 5.417 5.185 5.253 93,658 +0.03(+0.56%)
Dec 13, 2005 5.224 5.291 5.175 5.224 114,351 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.224 85,225 -0.02(-0.37%)
Dec 09, 2005 5.079 5.320 5.001 5.243 231,851 +0.16(+3.24%)
Dec 08, 2005 4.992 5.117 4.992 5.079 92,423 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,018 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,328 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,776 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,775 -0.04(-0.76%)
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.