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

Bruker Corp (NQ: BRKR )

76.40 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 30, 2004 3.948 4.024 3.908 3.937 43,626 -0.05(-1.21%)
Jul 29, 2004 4.111 4.121 3.937 3.985 74,331 -0.06(-1.44%)
Jul 28, 2004 4.063 4.092 3.898 4.043 213,275 -0.04(-0.95%)
Jul 27, 2004 4.111 4.159 4.043 4.082 451,052 -0.03(-0.71%)
Jul 26, 2004 4.121 4.159 4.092 4.111 94,283 -0.01(-0.23%)
Jul 23, 2004 4.130 4.169 4.111 4.121 51,277 -0.01(-0.23%)
Jul 22, 2004 4.304 4.304 4.082 4.130 145,250 +0.01(+0.23%)
Jul 21, 2004 4.227 4.227 4.072 4.121 50,553 -0.03(-0.70%)
Jul 20, 2004 4.082 4.208 4.063 4.150 73,710 +0.09(+2.12%)
Jul 19, 2004 4.024 4.140 3.937 4.064 55,929 +0.05(+1.23%)
Jul 16, 2004 4.092 4.101 3.966 4.014 135,222 -0.05(-1.19%)
Jul 15, 2004 4.488 4.488 3.985 4.063 395,743 -0.53(-11.58%)
Jul 14, 2004 4.585 4.691 4.537 4.595 87,150 -0.07(-1.45%)
Jul 13, 2004 4.624 4.672 4.546 4.662 122,610 +0.07(+1.47%)
Jul 12, 2004 4.517 4.691 4.517 4.595 89,631 +0.00(+0.00%)
Jul 09, 2004 4.575 4.643 4.411 4.595 133,878 +0.07(+1.50%)
Jul 08, 2004 4.595 4.595 4.421 4.527 87,047 -0.09(-1.89%)
Jul 07, 2004 4.624 4.720 4.546 4.614 105,345 -0.01(-0.21%)
Jul 06, 2004 4.537 4.778 4.537 4.624 123,333 +0.00(+0.00%)
Jul 02, 2004 4.537 4.643 4.488 4.624 32,048 +0.08(+1.70%)
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.