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

Bruker Corp (NQ: BRKR )

78.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2007 8.822 8.890 8.629 8.716 467,418 -0.06(-0.66%)
Jun 28, 2007 8.871 8.890 8.638 8.774 228,526 -0.08(-0.87%)
Jun 27, 2007 9.112 9.112 8.774 8.851 1,079,881 +0.15(+1.78%)
Jun 26, 2007 8.493 8.716 8.387 8.697 323,039 +0.25(+2.98%)
Jun 25, 2007 8.464 8.638 8.281 8.445 470,578 -0.05(-0.57%)
Jun 22, 2007 8.726 8.784 8.493 8.493 2,623,472 -0.25(-2.88%)
Jun 21, 2007 8.784 8.890 8.571 8.745 307,688 -0.12(-1.31%)
Jun 20, 2007 8.996 9.122 8.842 8.861 876,721 -0.08(-0.87%)
Jun 19, 2007 8.745 8.996 8.667 8.938 244,688 +0.17(+1.99%)
Jun 18, 2007 8.667 8.880 8.484 8.764 270,118 -0.14(-1.52%)
Jun 15, 2007 8.958 8.987 8.793 8.900 489,479 +0.11(+1.21%)
Jun 14, 2007 8.813 9.045 8.784 8.793 364,602 -0.01(-0.11%)
Jun 13, 2007 8.851 8.987 8.755 8.803 1,222,923 -0.05(-0.55%)
Jun 12, 2007 8.919 9.064 8.774 8.851 756,289 -0.13(-1.40%)
Jun 11, 2007 8.348 9.025 8.271 8.977 963,123 +0.59(+7.04%)
Jun 08, 2007 8.290 8.406 8.232 8.387 293,633 +0.11(+1.29%)
Jun 07, 2007 8.455 8.513 8.232 8.281 461,954 -0.23(-2.73%)
Jun 06, 2007 8.339 8.561 8.271 8.513 802,843 +0.09(+1.03%)
Jun 05, 2007 8.561 8.561 8.232 8.426 364,168 -0.13(-1.47%)
Jun 04, 2007 8.571 8.667 8.339 8.551 439,812 +0.00(+0.00%)
Jun 01, 2007 8.368 8.697 8.368 8.551 595,012 +0.29(+3.51%)
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%)
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.