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

Bruker Corp (NQ: BRKR )

79.03 +1.02 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2007 7.855 8.368 7.526 7.574 1,201,618 -0.05(-0.63%)
Jul 30, 2007 7.603 7.768 7.197 7.623 574,876 +0.06(+0.77%)
Jul 27, 2007 7.807 7.836 7.449 7.565 628,942 -0.25(-3.22%)
Jul 26, 2007 7.787 7.913 7.652 7.816 370,725 -0.06(-0.74%)
Jul 25, 2007 7.807 7.952 7.507 7.874 393,748 +0.12(+1.50%)
Jul 24, 2007 7.923 7.990 7.652 7.758 339,728 -0.22(-2.79%)
Jul 23, 2007 8.010 8.213 7.894 7.981 177,207 +0.02(+0.24%)
Jul 20, 2007 8.348 8.426 7.768 7.961 429,612 -0.41(-4.86%)
Jul 19, 2007 8.358 8.435 8.203 8.368 338,698 +0.01(+0.12%)
Jul 18, 2007 8.435 8.455 8.184 8.358 160,607 -0.11(-1.26%)
Jul 17, 2007 8.329 8.551 8.329 8.464 325,892 +0.14(+1.63%)
Jul 16, 2007 8.590 8.600 8.184 8.329 433,595 -0.27(-3.15%)
Jul 13, 2007 8.503 8.629 8.416 8.600 333,670 +0.10(+1.14%)
Jul 12, 2007 8.513 8.648 8.455 8.503 449,081 -0.05(-0.57%)
Jul 11, 2007 8.503 8.600 8.377 8.551 228,423 +0.08(+0.91%)
Jul 10, 2007 8.784 8.784 8.445 8.474 193,422 -0.31(-3.52%)
Jul 09, 2007 8.919 8.929 8.648 8.784 129,625 -0.14(-1.52%)
Jul 06, 2007 8.938 8.987 8.745 8.919 174,910 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.726 8.958 295,267 +0.11(+1.20%)
Jul 03, 2007 8.861 8.861 8.716 8.851 151,553 +0.00(+0.00%)
Jul 02, 2007 8.803 8.861 8.687 8.851 371,760 +0.14(+1.55%)
Jun 29, 2007 8.822 8.890 8.629 8.716 467,418 -0.06(-0.66%)
Jun 28, 2007 8.871 8.890 8.638 8.774 228,526 -0.08(-0.87%)
Jun 27, 2007 9.112 9.112 8.774 8.851 1,079,881 +0.15(+1.78%)
Jun 26, 2007 8.493 8.716 8.387 8.697 323,039 +0.25(+2.98%)
Jun 25, 2007 8.464 8.638 8.281 8.445 470,578 -0.05(-0.57%)
Jun 22, 2007 8.726 8.784 8.493 8.493 2,623,472 -0.25(-2.88%)
Jun 21, 2007 8.784 8.890 8.571 8.745 307,688 -0.12(-1.31%)
Jun 20, 2007 8.996 9.122 8.842 8.861 876,721 -0.08(-0.87%)
Jun 19, 2007 8.745 8.996 8.667 8.938 244,688 +0.17(+1.99%)
Jun 18, 2007 8.667 8.880 8.484 8.764 270,118 -0.14(-1.52%)
Jun 15, 2007 8.958 8.987 8.793 8.900 489,479 +0.11(+1.21%)
Jun 14, 2007 8.813 9.045 8.784 8.793 364,602 -0.01(-0.11%)
Jun 13, 2007 8.851 8.987 8.755 8.803 1,222,923 -0.05(-0.55%)
Jun 12, 2007 8.919 9.064 8.774 8.851 756,289 -0.13(-1.40%)
Jun 11, 2007 8.348 9.025 8.271 8.977 963,123 +0.59(+7.04%)
Jun 08, 2007 8.290 8.406 8.232 8.387 293,633 +0.11(+1.29%)
Jun 07, 2007 8.455 8.513 8.232 8.281 461,954 -0.23(-2.73%)
Jun 06, 2007 8.339 8.561 8.271 8.513 802,843 +0.09(+1.03%)
Jun 05, 2007 8.561 8.561 8.232 8.426 364,168 -0.13(-1.47%)
Jun 04, 2007 8.571 8.667 8.339 8.551 439,812 +0.00(+0.00%)
Jun 01, 2007 8.368 8.697 8.368 8.551 595,012 +0.29(+3.51%)
May 31, 2007 7.913 8.300 7.913 8.261 670,813 +0.28(+3.52%)
May 30, 2007 8.145 8.290 7.816 7.981 1,386,423 -0.25(-3.06%)
May 29, 2007 8.484 8.513 8.164 8.232 553,636 -0.20(-2.41%)
May 25, 2007 8.232 8.513 8.164 8.435 811,266 +0.22(+2.71%)
May 24, 2007 8.474 8.571 8.058 8.213 672,483 -0.30(-3.52%)
May 23, 2007 8.590 8.677 8.478 8.513 521,321 -0.09(-1.01%)
May 22, 2007 8.455 8.784 8.455 8.600 392,237 +0.01(+0.11%)
May 21, 2007 8.580 8.609 8.426 8.590 238,414 +0.01(+0.11%)
May 18, 2007 8.600 8.687 8.493 8.580 431,390 -0.01(-0.11%)
May 17, 2007 8.851 8.851 8.493 8.590 543,297 -0.27(-3.06%)
May 16, 2007 8.948 9.058 8.561 8.861 381,821 -0.03(-0.33%)
May 15, 2007 8.716 9.103 8.658 8.890 744,510 +0.16(+1.88%)
May 14, 2007 8.745 8.793 8.667 8.726 439,638 +0.00(+0.00%)
May 11, 2007 8.726 8.813 8.687 8.726 301,109 +0.05(+0.56%)
May 10, 2007 8.745 8.784 8.474 8.677 844,159 -0.05(-0.55%)
May 09, 2007 8.513 8.900 8.340 8.726 1,133,848 +0.49(+5.99%)
May 08, 2007 8.406 8.580 8.126 8.232 873,999 -0.05(-0.58%)
May 07, 2007 8.010 8.455 7.932 8.281 1,205,616 +0.35(+4.39%)
May 04, 2007 8.590 8.638 7.903 7.932 1,030,759 -0.57(-6.71%)
May 03, 2007 8.755 8.755 8.464 8.503 711,630 -0.22(-2.55%)
May 02, 2007 8.871 8.900 8.522 8.726 906,612 -0.15(-1.64%)
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.