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

Bruker Corp (NQ: BRKR )

77.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 6.946 7.110 6.771 6.907 203,924 +0.04(+0.56%)
Aug 30, 2007 6.994 7.120 6.820 6.868 167,449 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.704 7.071 233,561 +0.26(+3.84%)
Aug 28, 2007 6.946 7.013 6.771 6.810 218,736 -0.15(-2.22%)
Aug 27, 2007 7.062 7.110 6.917 6.965 158,969 -0.11(-1.50%)
Aug 24, 2007 7.004 7.168 6.675 7.071 190,424 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.791 6.975 214,929 +0.09(+1.26%)
Aug 22, 2007 6.868 6.917 6.607 6.888 431,634 +0.07(+0.99%)
Aug 21, 2007 6.907 6.926 6.791 6.820 508,507 -0.05(-0.70%)
Aug 20, 2007 6.897 7.062 6.568 6.868 696,927 -0.01(-0.14%)
Aug 17, 2007 7.652 7.729 6.801 6.878 556,550 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.917 7.362 531,971 +0.15(+2.15%)
Aug 15, 2007 7.255 7.391 7.120 7.207 328,583 -0.09(-1.19%)
Aug 14, 2007 7.255 7.381 7.178 7.294 290,903 +0.04(+0.53%)
Aug 13, 2007 7.120 7.400 7.120 7.255 440,891 +0.21(+3.02%)
Aug 10, 2007 6.152 7.410 6.094 7.042 907,840 +0.81(+13.04%)
Aug 09, 2007 6.810 6.820 6.094 6.230 1,634,315 -0.62(-9.04%)
Aug 08, 2007 7.274 7.439 6.810 6.849 1,584,232 -0.37(-5.09%)
Aug 07, 2007 7.536 7.603 7.158 7.216 809,911 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.381 7.594 520,411 +0.13(+1.68%)
Aug 03, 2007 7.458 7.739 7.420 7.468 839,513 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,537 -0.11(-1.38%)
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.