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

Bruker Corp (NQ: BRKR )

78.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2009 9.209 9.981 9.209 9.732 720,859 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.755 9.296 522,715 +0.58(+6.66%)
Jul 29, 2009 8.726 8.919 8.667 8.716 327,550 -0.11(-1.21%)
Jul 28, 2009 8.813 8.900 8.697 8.822 586,465 -0.03(-0.33%)
Jul 27, 2009 8.745 8.958 8.513 8.851 328,673 +0.20(+2.35%)
Jul 24, 2009 8.609 8.726 8.513 8.648 224,401 -0.01(-0.11%)
Jul 23, 2009 8.271 8.919 8.271 8.658 467,223 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.184 8.271 374,462 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.339 8.426 183,473 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.126 8.368 270,915 +0.23(+2.85%)
Jul 17, 2009 7.913 8.329 7.913 8.135 242,122 -0.15(-1.75%)
Jul 16, 2009 8.126 8.290 8.068 8.281 174,037 +0.14(+1.66%)
Jul 15, 2009 8.010 8.184 7.855 8.145 301,146 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.807 7.894 290,253 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.981 433,935 +0.15(+1.98%)
Jul 10, 2009 7.739 7.903 7.700 7.826 437,035 +0.08(+1.00%)
Jul 09, 2009 7.836 7.932 7.739 7.749 407,633 -0.06(-0.74%)
Jul 08, 2009 7.971 8.126 7.729 7.807 504,990 -0.21(-2.65%)
Jul 07, 2009 8.329 8.406 7.952 8.019 856,505 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.281 8.300 719,586 -0.60(-6.74%)
Jul 02, 2009 9.190 9.219 8.832 8.900 1,178,261 -0.42(-4.47%)
Jul 01, 2009 9.074 9.403 8.909 9.316 349,297 +0.36(+4.00%)
Jun 30, 2009 9.045 9.171 8.784 8.958 348,833 -0.04(-0.43%)
Jun 29, 2009 9.016 9.093 8.716 8.996 305,486 -0.01(-0.11%)
Jun 26, 2009 8.987 9.112 8.832 9.006 776,736 -0.06(-0.64%)
Jun 25, 2009 8.900 9.074 8.842 9.064 857,835 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.726 9.054 1,177,999 +0.30(+3.43%)
Jun 23, 2009 8.319 8.813 8.300 8.755 1,256,077 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.068 8.300 662,608 -0.26(-3.05%)
Jun 19, 2009 8.310 8.764 8.300 8.561 1,145,607 +0.41(+4.98%)
Jun 18, 2009 7.787 8.223 7.749 8.155 567,118 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,684 +0.11(+1.39%)
Jun 16, 2009 7.681 7.807 7.516 7.681 610,376 -0.45(-5.59%)
Jun 15, 2009 8.126 8.155 7.961 8.135 664,360 +0.05(+0.60%)
Jun 12, 2009 7.884 8.097 7.758 8.087 377,664 +0.20(+2.58%)
Jun 11, 2009 7.536 7.981 7.526 7.884 584,661 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.478 7.603 652,161 -0.13(-1.63%)
Jun 09, 2009 7.671 7.807 7.661 7.729 496,037 +0.03(+0.38%)
Jun 08, 2009 7.729 7.826 7.594 7.700 558,733 -0.05(-0.62%)
Jun 05, 2009 7.681 7.845 7.420 7.749 874,634 +0.17(+2.30%)
Jun 04, 2009 7.352 7.690 7.187 7.574 601,751 +0.22(+3.03%)
Jun 03, 2009 7.333 7.652 7.255 7.352 553,365 -0.03(-0.39%)
Jun 02, 2009 6.723 7.410 6.713 7.381 2,350,033 +0.62(+9.16%)
Jun 01, 2009 6.549 6.936 6.307 6.762 1,833,766 +0.44(+7.04%)
May 29, 2009 6.123 6.336 6.114 6.317 613,812 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,258 -0.03(-0.47%)
May 27, 2009 6.191 6.288 6.051 6.152 366,057 -0.14(-2.15%)
May 26, 2009 6.152 6.317 6.065 6.288 450,096 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,846 -0.09(-1.39%)
May 21, 2009 6.346 6.404 6.172 6.278 383,100 -0.21(-3.28%)
May 20, 2009 6.462 6.583 6.452 6.491 581,019 +0.01(+0.15%)
May 19, 2009 6.491 6.588 6.394 6.481 346,041 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.259 6.568 425,921 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.530 253,435 -0.02(-0.30%)
May 14, 2009 6.530 6.607 6.317 6.549 653,629 +0.00(+0.00%)
May 13, 2009 6.907 7.013 6.520 6.549 518,457 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.033 423,366 -0.13(-1.76%)
May 11, 2009 6.975 7.197 6.781 7.158 682,040 +0.11(+1.51%)
May 08, 2009 6.713 7.333 6.675 7.052 1,469,227 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.333 339,926 +0.03(+0.40%)
May 06, 2009 7.100 7.439 7.062 7.304 653,937 +0.23(+3.28%)
May 05, 2009 6.975 7.216 6.936 7.071 453,744 +0.07(+0.97%)
May 04, 2009 6.936 7.004 6.607 7.004 467,925 +0.38(+5.69%)
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.