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 (%)
Feb 29, 2008 12.28 13.29 12.28 13.22 1,616,466 +0.77(+6.22%)
Feb 28, 2008 12.74 14.24 12.29 12.45 2,640,457 +0.63(+5.32%)
Feb 27, 2008 10.92 11.94 10.75 11.82 1,473,196 +1.02(+9.40%)
Feb 26, 2008 10.42 10.93 10.42 10.80 860,535 +0.30(+2.85%)
Feb 25, 2008 10.14 10.69 10.06 10.50 297,058 +0.39(+3.82%)
Feb 22, 2008 10.08 10.16 9.934 10.12 392,667 +0.08(+0.77%)
Feb 21, 2008 9.876 10.15 9.721 10.04 594,566 +0.21(+2.17%)
Feb 20, 2008 9.605 9.934 9.538 9.828 309,195 +0.17(+1.80%)
Feb 19, 2008 9.460 9.741 9.325 9.654 419,228 +0.33(+3.53%)
Feb 18, 2008 9.982 10.17 9.305 9.325 497,490 +0.00(+0.00%)
Feb 15, 2008 9.982 10.17 9.305 9.325 497,490 -0.66(-6.59%)
Feb 14, 2008 10.44 10.45 9.770 9.982 415,906 -0.45(-4.36%)
Feb 13, 2008 10.10 10.49 10.07 10.44 318,443 +0.44(+4.45%)
Feb 12, 2008 9.808 10.09 9.808 9.992 340,862 +0.21(+2.18%)
Feb 11, 2008 9.857 9.924 9.625 9.779 326,990 -0.04(-0.39%)
Feb 08, 2008 9.847 9.953 9.576 9.818 232,429 -0.03(-0.29%)
Feb 07, 2008 9.547 9.973 9.538 9.847 495,868 +0.22(+2.31%)
Feb 06, 2008 9.644 9.915 9.499 9.625 620,884 +0.02(+0.20%)
Feb 05, 2008 10.12 10.16 9.605 9.605 238,200 -0.71(-6.85%)
Feb 04, 2008 10.24 10.36 10.10 10.31 303,673 +0.02(+0.19%)
Feb 01, 2008 9.992 10.43 9.808 10.29 426,581 +0.38(+3.80%)
Jan 31, 2008 9.915 10.13 9.538 9.915 555,158 -0.04(-0.39%)
Jan 30, 2008 10.12 10.40 9.924 9.953 405,984 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.09 10.17 287,263 -0.30(-2.86%)
Jan 28, 2008 10.52 10.53 10.30 10.47 569,385 -0.11(-1.01%)
Jan 25, 2008 10.73 10.94 10.33 10.57 561,548 -0.12(-1.09%)
Jan 24, 2008 11.38 11.52 10.44 10.69 652,015 -0.60(-5.31%)
Jan 23, 2008 10.72 11.37 10.69 11.29 678,800 +0.34(+3.09%)
Jan 22, 2008 10.84 11.36 10.79 10.95 808,718 -0.45(-3.99%)
Jan 21, 2008 11.15 11.70 11.12 11.40 781,940 +0.00(+0.00%)
Jan 18, 2008 11.15 11.70 11.12 11.40 781,940 +0.18(+1.64%)
Jan 17, 2008 11.30 11.54 11.09 11.22 276,635 -0.06(-0.51%)
Jan 16, 2008 11.13 11.66 10.98 11.28 361,454 +0.14(+1.22%)
Jan 15, 2008 11.08 11.20 11.02 11.14 487,975 -0.07(-0.60%)
Jan 14, 2008 11.24 11.38 11.10 11.21 299,645 +0.07(+0.61%)
Jan 11, 2008 11.55 11.64 11.12 11.14 226,597 -0.47(-4.08%)
Jan 10, 2008 11.30 11.84 10.99 11.62 521,976 +0.18(+1.61%)
Jan 09, 2008 11.43 11.62 11.13 11.43 445,498 +0.02(+0.17%)
Jan 08, 2008 11.72 12.16 11.37 11.41 589,977 -0.28(-2.40%)
Jan 07, 2008 11.98 12.26 11.69 11.69 1,062,077 -0.17(-1.47%)
Jan 04, 2008 12.29 12.41 11.83 11.87 632,346 -0.59(-4.74%)
Jan 03, 2008 12.72 12.96 12.44 12.46 632,519 -0.26(-2.05%)
Jan 02, 2008 12.96 13.19 12.52 12.72 834,884 -0.15(-1.13%)
Jan 01, 2008 12.51 13.05 12.48 12.87 815,831 +0.00(+0.00%)
Dec 31, 2007 12.51 13.05 12.48 12.87 815,831 +0.32(+2.54%)
Dec 28, 2007 12.80 12.86 12.52 12.55 356,219 -0.17(-1.37%)
Dec 27, 2007 12.81 12.86 12.48 12.72 403,821 -0.09(-0.68%)
Dec 26, 2007 12.57 12.91 12.21 12.81 803,548 +0.23(+1.85%)
Dec 24, 2007 12.38 12.65 12.38 12.57 235,574 +0.19(+1.56%)
Dec 21, 2007 11.93 12.68 11.91 12.38 1,866,565 +0.59(+5.00%)
Dec 20, 2007 11.59 11.80 11.30 11.79 660,128 +0.30(+2.61%)
Dec 19, 2007 11.46 11.81 11.20 11.49 410,266 -0.01(-0.08%)
Dec 18, 2007 11.25 11.53 11.09 11.50 491,619 +0.36(+3.21%)
Dec 17, 2007 11.01 11.38 10.76 11.14 459,881 +0.06(+0.52%)
Dec 14, 2007 11.37 11.44 11.01 11.09 231,692 -0.44(-3.78%)
Dec 13, 2007 11.31 11.56 11.09 11.52 372,844 +0.10(+0.85%)
Dec 12, 2007 11.98 12.08 11.21 11.42 658,085 -0.25(-2.15%)
Dec 11, 2007 11.87 12.19 11.57 11.68 731,325 -0.15(-1.31%)
Dec 10, 2007 11.81 11.90 11.66 11.83 515,049 +0.03(+0.25%)
Dec 07, 2007 11.50 11.85 11.48 11.80 569,388 +0.19(+1.67%)
Dec 06, 2007 11.78 11.89 11.54 11.61 756,231 -0.22(-1.88%)
Dec 05, 2007 11.68 12.04 11.61 11.83 1,109,359 +0.08(+0.66%)
Dec 04, 2007 10.55 11.84 10.32 11.75 1,828,289 +1.10(+10.35%)
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.