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

Bruker Corp (NQ: BRKR )

71.54 +1.50 (+2.14%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 6, 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 (%)
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%)
May 01, 2007 10.98 11.11 8.493 8.871 2,707,156 -2.26(-20.33%)
Apr 30, 2007 11.06 11.18 10.86 11.13 546,161 +0.09(+0.79%)
Apr 27, 2007 10.93 11.07 10.70 11.05 481,499 +0.11(+0.97%)
Apr 26, 2007 10.90 11.07 10.80 10.94 238,133 +0.03(+0.27%)
Apr 25, 2007 10.83 11.07 10.78 10.91 296,665 +0.13(+1.17%)
Apr 24, 2007 11.05 11.12 10.71 10.79 262,767 -0.19(-1.76%)
Apr 23, 2007 10.73 11.01 10.70 10.98 327,851 +0.25(+2.34%)
Apr 20, 2007 10.74 10.82 10.67 10.73 269,088 +0.08(+0.73%)
Apr 19, 2007 10.69 10.91 10.35 10.65 497,502 -0.15(-1.43%)
Apr 18, 2007 10.79 10.98 10.72 10.81 285,092 -0.01(-0.09%)
Apr 17, 2007 10.83 10.96 10.71 10.81 382,920 +0.02(+0.18%)
Apr 16, 2007 10.75 10.99 10.69 10.80 642,088 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.69 305,835 +0.13(+1.19%)
Apr 12, 2007 10.32 10.63 10.19 10.56 371,202 +0.23(+2.25%)
Apr 11, 2007 10.33 10.48 10.22 10.33 283,253 +0.03(+0.28%)
Apr 10, 2007 10.40 10.40 10.19 10.30 227,858 -0.12(-1.11%)
Apr 09, 2007 10.27 10.70 10.22 10.42 965,232 +0.17(+1.70%)
Apr 05, 2007 10.33 10.44 10.16 10.24 276,205 -0.07(-0.66%)
Apr 04, 2007 10.24 10.43 10.12 10.31 587,694 +0.09(+0.85%)
Apr 03, 2007 9.925 10.31 9.877 10.22 757,815 +0.30(+3.02%)
Apr 02, 2007 9.799 9.964 9.316 9.925 1,115,151 -0.25(-2.47%)
Mar 30, 2007 10.31 10.45 10.06 10.18 358,101 -0.11(-1.03%)
Mar 29, 2007 10.29 10.45 10.06 10.28 190,787 +0.13(+1.24%)
Mar 28, 2007 10.30 10.33 9.964 10.16 490,267 -0.22(-2.14%)
Mar 27, 2007 10.46 10.54 10.22 10.38 569,641 -0.06(-0.56%)
Mar 26, 2007 10.04 10.51 10.01 10.44 442,554 +0.44(+4.35%)
Mar 23, 2007 10.01 10.09 9.886 10.00 233,151 +0.03(+0.29%)
Mar 22, 2007 10.16 10.18 9.896 9.973 720,541 -0.18(-1.81%)
Mar 21, 2007 9.925 10.20 9.674 10.16 909,184 +0.21(+2.14%)
Mar 20, 2007 9.354 10.20 9.354 9.944 918,118 +0.55(+5.87%)
Mar 19, 2007 9.393 9.528 9.277 9.393 473,011 +0.08(+0.83%)
Mar 16, 2007 9.403 9.432 9.122 9.316 743,022 -0.10(-1.03%)
Mar 15, 2007 9.132 9.412 9.132 9.412 251,930 +0.26(+2.85%)
Mar 14, 2007 9.171 9.316 8.890 9.151 687,427 -0.01(-0.11%)
Mar 13, 2007 9.625 9.625 9.093 9.161 473,196 -0.46(-4.82%)
Mar 12, 2007 9.432 9.848 9.364 9.625 624,820 +0.17(+1.84%)
Mar 09, 2007 9.374 9.563 9.267 9.451 356,163 +0.08(+0.83%)
Mar 08, 2007 9.180 9.596 9.171 9.374 590,781 +0.26(+2.87%)
Mar 07, 2007 9.383 9.412 8.996 9.112 591,386 -0.21(-2.28%)
Mar 06, 2007 8.948 9.451 8.851 9.325 1,354,061 +0.46(+5.24%)
Mar 05, 2007 8.745 8.948 8.619 8.861 973,569 -0.10(-1.08%)
Mar 02, 2007 8.638 9.111 8.638 8.958 731,990 +0.19(+2.21%)
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.