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

Bruker Corp (NQ: BRKR )

74.24 -1.47 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 28, 2003 4.817 4.827 4.643 4.817 20,279 +0.03(+0.61%)
Nov 26, 2003 4.489 4.788 4.401 4.788 50,692 +0.33(+7.38%)
Nov 25, 2003 4.411 4.730 4.382 4.460 66,415 +0.01(+0.22%)
Nov 24, 2003 4.769 4.827 4.407 4.450 73,385 -0.10(-2.13%)
Nov 21, 2003 4.585 4.643 4.498 4.547 22,248 -0.04(-0.84%)
Nov 20, 2003 4.537 4.788 4.537 4.585 35,091 -0.11(-2.27%)
Nov 19, 2003 4.595 4.740 4.450 4.692 29,801 +0.09(+1.89%)
Nov 18, 2003 4.701 4.827 4.576 4.605 27,890 +0.04(+0.85%)
Nov 17, 2003 4.576 4.643 4.498 4.566 61,183 -0.32(-6.53%)
Nov 14, 2003 4.605 4.885 4.595 4.885 61,467 +0.27(+5.87%)
Nov 13, 2003 4.934 4.982 4.585 4.614 74,538 -0.31(-6.29%)
Nov 12, 2003 4.759 4.924 4.740 4.924 20,252 +0.23(+4.95%)
Nov 11, 2003 4.740 4.817 4.643 4.692 47,521 +0.00(+0.00%)
Nov 10, 2003 4.663 4.827 4.518 4.692 51,666 +0.01(+0.21%)
Nov 07, 2003 4.692 4.827 4.614 4.682 107,023 -0.01(-0.21%)
Nov 06, 2003 5.030 5.030 4.527 4.692 227,423 -0.34(-6.73%)
Nov 05, 2003 5.050 5.261 4.972 5.030 87,023 -0.06(-1.14%)
Nov 04, 2003 5.224 5.369 4.982 5.088 61,455 +0.09(+1.74%)
Nov 03, 2003 5.021 5.253 4.983 5.001 60,884 -0.04(-0.77%)
Oct 31, 2003 4.963 5.127 4.904 5.040 74,387 +0.07(+1.36%)
Oct 30, 2003 4.904 5.069 4.943 4.972 32,046 +0.07(+1.40%)
Oct 29, 2003 4.653 4.904 4.498 4.904 65,028 +0.08(+1.58%)
Oct 28, 2003 4.266 4.837 4.266 4.827 73,685 +0.39(+8.74%)
Oct 27, 2003 4.256 4.547 4.256 4.439 15,609 +0.18(+4.30%)
Oct 24, 2003 4.256 4.334 4.227 4.256 80,632 -0.01(-0.23%)
Oct 23, 2003 4.343 4.401 4.227 4.266 26,050 -0.09(-2.00%)
Oct 22, 2003 4.634 4.634 4.353 4.353 43,417 -0.29(-6.25%)
Oct 21, 2003 4.566 4.711 4.547 4.643 20,702 +0.11(+2.35%)
Oct 20, 2003 4.421 4.576 4.334 4.537 48,344 +0.13(+2.85%)
Oct 17, 2003 4.653 4.768 4.363 4.411 20,519 -0.34(-7.13%)
Oct 16, 2003 4.740 4.837 4.643 4.750 50,442 +0.01(+0.20%)
Oct 15, 2003 4.885 4.914 4.711 4.740 36,416 -0.06(-1.21%)
Oct 14, 2003 4.837 4.837 4.672 4.798 29,214 -0.01(-0.20%)
Oct 13, 2003 4.401 4.914 4.247 4.808 196,817 +0.41(+9.23%)
Oct 10, 2003 4.392 4.401 4.208 4.401 53,443 +0.00(+0.00%)
Oct 09, 2003 4.305 4.595 4.256 4.401 121,926 +0.08(+1.79%)
Oct 08, 2003 4.537 4.537 4.256 4.324 85,985 -0.27(-5.89%)
Oct 07, 2003 4.518 4.634 4.256 4.595 71,589 +0.09(+1.93%)
Oct 06, 2003 4.324 4.508 4.276 4.508 63,537 +0.25(+5.91%)
Oct 03, 2003 4.256 4.508 4.063 4.256 85,272 +0.02(+0.46%)
Oct 02, 2003 4.256 4.266 4.073 4.237 32,026 -0.03(-0.68%)
Oct 01, 2003 4.256 4.343 4.160 4.266 79,198 +0.01(+0.23%)
Sep 30, 2003 4.450 4.547 4.256 4.256 166,345 -0.17(-3.93%)
Sep 29, 2003 4.401 4.537 4.314 4.430 111,051 +0.10(+2.23%)
Sep 26, 2003 4.450 4.527 4.334 4.334 37,273 -0.09(-1.97%)
Sep 25, 2003 4.450 4.498 4.421 4.421 40,658 -0.03(-0.65%)
Sep 24, 2003 4.624 4.562 4.411 4.450 90,532 -0.17(-3.77%)
Sep 23, 2003 4.643 4.740 4.498 4.624 33,910 +0.07(+1.49%)
Sep 22, 2003 4.556 4.711 4.460 4.556 47,408 +0.01(+0.21%)
Sep 19, 2003 4.595 4.982 4.469 4.547 69,560 -0.24(-5.05%)
Sep 18, 2003 4.837 4.837 4.624 4.788 45,433 -0.06(-1.22%)
Sep 17, 2003 4.934 5.108 4.788 4.847 39,987 -0.10(-1.94%)
Sep 16, 2003 4.643 5.079 4.614 4.943 66,647 +0.26(+5.58%)
Sep 15, 2003 4.556 4.875 4.556 4.682 50,446 +0.14(+2.98%)
Sep 12, 2003 4.779 4.904 4.450 4.547 126,840 -0.16(-3.49%)
Sep 11, 2003 4.740 4.885 4.450 4.711 579,208 +0.07(+1.46%)
Sep 10, 2003 4.982 4.982 4.643 4.643 51,377 -0.29(-5.88%)
Sep 09, 2003 4.595 5.553 4.566 4.934 340,619 +0.36(+7.82%)
Sep 08, 2003 4.266 4.624 4.218 4.576 42,900 +0.08(+1.72%)
Sep 05, 2003 4.566 4.556 4.353 4.498 53,446 -0.07(-1.48%)
Sep 04, 2003 4.585 4.643 4.430 4.566 21,398 -0.03(-0.63%)
Sep 03, 2003 4.643 4.643 4.421 4.595 50,757 +0.00(+0.00%)
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.