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

Bruker Corp (NQ: BRKR )

78.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2006 5.272 5.669 5.262 5.601 291,180 +0.37(+7.02%)
May 30, 2006 5.137 5.282 5.069 5.233 180,851 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.079 88,400 +0.00(+0.00%)
May 25, 2006 5.021 5.127 4.972 5.079 130,269 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.963 169,174 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,597 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,598 -0.04(-0.76%)
May 19, 2006 4.982 5.166 4.963 5.098 155,342 +0.08(+1.54%)
May 18, 2006 5.214 5.253 5.001 5.021 82,162 -0.19(-3.71%)
May 17, 2006 5.108 5.214 5.050 5.214 134,908 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.963 5.166 201,329 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.992 5.050 208,743 +0.02(+0.38%)
May 12, 2006 5.108 5.117 5.011 5.030 187,640 -0.09(-1.70%)
May 11, 2006 5.166 5.224 5.069 5.117 152,845 -0.02(-0.38%)
May 10, 2006 5.398 5.504 5.127 5.137 209,849 -0.26(-4.84%)
May 09, 2006 5.619 5.669 5.388 5.398 163,786 -0.18(-3.29%)
May 08, 2006 5.301 5.611 5.282 5.582 233,948 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.224 5.340 157,564 +0.01(+0.18%)
May 04, 2006 5.224 5.398 5.214 5.330 239,904 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.166 5.224 307,131 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.756 281,603 +0.15(+2.76%)
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.