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

Bruker Corp (NQ: BRKR )

79.03 UNCHANGED
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 (%)
Jun 30, 2004 4.778 4.875 4.633 4.711 337,022 +0.02(+0.41%)
Jun 29, 2004 4.538 4.865 4.538 4.691 148,558 +0.14(+2.97%)
Jun 28, 2004 4.488 4.604 4.450 4.556 53,448 +0.09(+1.95%)
Jun 25, 2004 4.546 4.691 4.450 4.469 209,243 -0.04(-0.86%)
Jun 24, 2004 4.643 4.711 4.488 4.508 50,553 -0.14(-2.92%)
Jun 23, 2004 4.575 4.691 4.575 4.643 45,901 -0.01(-0.21%)
Jun 22, 2004 4.643 4.721 4.585 4.653 105,862 -0.04(-0.82%)
Jun 21, 2004 4.614 4.711 4.614 4.691 38,871 +0.07(+1.46%)
Jun 18, 2004 4.421 4.653 4.372 4.624 210,691 +0.12(+2.57%)
Jun 17, 2004 4.720 4.720 4.295 4.508 252,353 -0.23(-4.90%)
Jun 16, 2004 4.894 4.894 4.633 4.740 182,674 +0.01(+0.20%)
Jun 15, 2004 4.648 4.865 4.643 4.730 43,833 +0.04(+0.82%)
Jun 14, 2004 4.875 4.875 4.575 4.691 186,396 -0.24(-4.90%)
Jun 10, 2004 4.875 4.953 4.798 4.933 105,035 +0.03(+0.59%)
Jun 09, 2004 4.807 5.011 4.807 4.904 156,002 +0.06(+1.20%)
Jun 08, 2004 4.769 4.972 4.769 4.846 61,615 -0.05(-0.99%)
Jun 07, 2004 4.691 4.991 4.691 4.894 40,938 +0.15(+3.27%)
Jun 04, 2004 4.769 4.875 4.691 4.740 52,310 +0.04(+0.82%)
Jun 03, 2004 4.885 4.972 4.701 4.701 78,673 -0.06(-1.22%)
Jun 02, 2004 4.933 5.098 4.720 4.759 102,140 +0.08(+1.65%)
Jun 01, 2004 4.798 4.798 4.585 4.682 128,192 +0.08(+1.68%)
May 28, 2004 4.604 4.817 4.575 4.604 246,047 -0.04(-0.83%)
May 27, 2004 4.595 4.759 4.546 4.643 151,660 +0.06(+1.27%)
May 26, 2004 4.711 4.894 4.585 4.585 125,194 -0.21(-4.44%)
May 25, 2004 4.711 4.875 4.682 4.798 168,304 +0.01(+0.20%)
May 24, 2004 4.836 4.846 4.720 4.788 126,125 -0.05(-1.00%)
May 21, 2004 4.788 4.875 4.788 4.836 102,037 +0.10(+2.04%)
May 20, 2004 4.836 4.924 4.672 4.740 173,577 -0.09(-1.80%)
May 19, 2004 5.098 5.136 4.711 4.827 139,771 -0.26(-5.13%)
May 18, 2004 5.041 5.136 4.962 5.088 27,085 -0.01(-0.19%)
May 17, 2004 5.049 5.214 4.962 5.098 115,890 +0.01(+0.19%)
May 14, 2004 5.146 5.214 5.049 5.088 69,678 -0.01(-0.19%)
May 13, 2004 5.020 5.204 4.991 5.098 86,943 +0.05(+0.96%)
May 12, 2004 4.885 5.117 4.769 5.049 195,287 +0.13(+2.55%)
May 11, 2004 4.836 4.933 4.827 4.924 114,546 +0.17(+3.67%)
May 10, 2004 4.836 4.953 4.701 4.749 100,279 -0.14(-2.79%)
May 07, 2004 4.943 5.127 4.469 4.886 153,934 -0.16(-3.24%)
May 06, 2004 4.933 5.049 4.846 5.049 120,439 +0.12(+2.35%)
May 05, 2004 4.992 5.030 4.846 4.933 176,782 -0.10(-1.92%)
May 04, 2004 4.962 5.098 4.962 5.030 143,803 +0.04(+0.78%)
May 03, 2004 5.030 5.185 4.914 4.991 148,869 -0.03(-0.58%)
Apr 30, 2004 5.175 5.223 4.933 5.020 273,029 +0.06(+1.17%)
Apr 29, 2004 5.040 5.127 4.933 4.962 261,244 -0.07(-1.35%)
Apr 28, 2004 5.262 5.262 4.933 5.030 208,106 -0.25(-4.76%)
Apr 27, 2004 5.069 5.291 4.982 5.281 195,597 +0.17(+3.41%)
Apr 26, 2004 4.894 5.117 4.885 5.107 364,832 +0.08(+1.54%)
Apr 23, 2004 4.498 5.136 4.421 5.030 4,046,757 +0.41(+8.79%)
Apr 22, 2004 4.769 4.885 4.595 4.624 228,265 -0.13(-2.65%)
Apr 21, 2004 4.556 4.885 4.450 4.749 179,573 +0.23(+5.14%)
Apr 20, 2004 4.614 4.643 4.459 4.517 148,042 -0.14(-2.91%)
Apr 19, 2004 4.595 4.672 4.488 4.653 66,577 +0.04(+0.84%)
Apr 16, 2004 4.546 4.643 4.498 4.614 48,899 +0.12(+2.58%)
Apr 15, 2004 4.643 4.662 4.430 4.498 176,058 -0.14(-2.92%)
Apr 14, 2004 4.633 4.662 4.498 4.633 164,996 +0.07(+1.48%)
Apr 13, 2004 5.001 5.011 4.566 4.566 920,093 -0.37(-7.45%)
Apr 12, 2004 5.040 5.040 4.856 4.933 106,999 +0.03(+0.59%)
Apr 08, 2004 4.967 5.020 4.837 4.904 82,291 -0.10(-1.93%)
Apr 07, 2004 5.030 5.078 4.836 5.001 40,628 -0.03(-0.58%)
Apr 06, 2004 5.001 5.214 4.778 5.030 63,682 -0.08(-1.52%)
Apr 05, 2004 5.059 5.156 4.836 5.107 136,773 +0.14(+2.72%)
Apr 02, 2004 4.798 5.020 4.614 4.972 47,762 +0.20(+4.26%)
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.