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

Bruker Corp (NQ: BRKR )

68.26 +1.46 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2006 5.554 5.641 5.119 5.177 804,204 -0.40(-7.11%)
Jun 29, 2006 5.052 5.737 4.994 5.573 352,520 +0.59(+11.82%)
Jun 28, 2006 5.129 5.129 4.887 4.984 203,174 -0.08(-1.53%)
Jun 27, 2006 4.849 5.110 4.849 5.061 228,446 +0.23(+4.80%)
Jun 26, 2006 4.656 4.830 4.598 4.830 97,836 +0.22(+4.82%)
Jun 23, 2006 4.482 4.636 4.414 4.607 82,698 +0.15(+3.47%)
Jun 22, 2006 4.588 4.607 4.366 4.453 164,077 -0.16(-3.56%)
Jun 21, 2006 4.462 4.694 4.405 4.617 166,808 +0.15(+3.46%)
Jun 20, 2006 4.781 4.781 4.405 4.462 282,035 -0.28(-5.91%)
Jun 19, 2006 4.839 4.868 4.694 4.743 79,736 -0.09(-1.80%)
Jun 16, 2006 5.013 5.119 4.801 4.830 474,889 -0.19(-3.85%)
Jun 15, 2006 4.849 5.034 4.830 5.023 91,515 +0.19(+4.00%)
Jun 14, 2006 4.839 4.965 4.656 4.830 133,678 +0.03(+0.60%)
Jun 13, 2006 4.897 5.003 4.752 4.801 134,316 -0.13(-2.55%)
Jun 12, 2006 5.071 5.119 4.916 4.926 118,955 -0.14(-2.86%)
Jun 09, 2006 5.226 5.235 5.052 5.071 122,352 -0.15(-2.96%)
Jun 08, 2006 5.158 5.322 4.974 5.226 153,627 +0.05(+0.93%)
Jun 07, 2006 5.119 5.361 5.090 5.177 155,535 +0.05(+0.94%)
Jun 06, 2006 5.506 5.612 5.042 5.129 270,756 -0.37(-6.68%)
Jun 05, 2006 5.670 5.824 5.467 5.496 226,612 -0.18(-3.23%)
Jun 02, 2006 5.931 6.037 5.622 5.679 230,289 -0.32(-5.31%)
Jun 01, 2006 5.622 6.050 5.612 5.998 329,712 +0.41(+7.25%)
May 31, 2006 5.264 5.660 5.255 5.593 291,618 +0.37(+7.02%)
May 30, 2006 5.129 5.274 5.061 5.226 181,123 +0.15(+3.05%)
May 26, 2006 5.081 5.090 5.003 5.071 88,533 +0.00(+0.00%)
May 25, 2006 5.013 5.119 4.965 5.071 130,465 +0.12(+2.34%)
May 24, 2006 4.868 5.090 4.839 4.955 169,429 +0.04(+0.79%)
May 23, 2006 5.110 5.226 4.897 4.916 138,806 -0.14(-2.68%)
May 22, 2006 5.052 5.110 4.974 5.052 125,787 -0.04(-0.76%)
May 19, 2006 4.974 5.158 4.955 5.090 155,576 +0.08(+1.54%)
May 18, 2006 5.206 5.245 4.994 5.013 82,285 -0.19(-3.71%)
May 17, 2006 5.100 5.206 5.042 5.206 135,111 +0.05(+0.94%)
May 16, 2006 5.023 5.235 4.955 5.158 201,632 +0.12(+2.30%)
May 15, 2006 5.023 5.177 4.984 5.042 209,057 +0.02(+0.38%)
May 12, 2006 5.100 5.110 5.003 5.023 187,923 -0.09(-1.70%)
May 11, 2006 5.158 5.216 5.061 5.110 153,075 -0.02(-0.38%)
May 10, 2006 5.390 5.496 5.119 5.129 210,165 -0.26(-4.84%)
May 09, 2006 5.611 5.660 5.380 5.390 164,033 -0.18(-3.29%)
May 08, 2006 5.293 5.602 5.274 5.573 234,300 +0.24(+4.53%)
May 05, 2006 5.380 5.419 5.216 5.332 157,801 +0.01(+0.18%)
May 04, 2006 5.216 5.390 5.206 5.322 240,265 +0.11(+2.04%)
May 03, 2006 5.737 5.737 5.158 5.216 307,593 -0.53(-9.24%)
May 02, 2006 5.651 5.795 5.593 5.747 282,026 +0.15(+2.76%)
May 01, 2006 5.622 5.737 5.573 5.593 222,221 -0.06(-1.03%)
Apr 28, 2006 5.583 5.776 5.554 5.651 271,249 +0.07(+1.21%)
Apr 27, 2006 5.573 5.689 5.535 5.583 166,710 -0.01(-0.17%)
Apr 26, 2006 5.583 5.708 5.544 5.593 238,935 +0.04(+0.70%)
Apr 25, 2006 5.506 5.583 5.438 5.554 291,838 +0.05(+0.88%)
Apr 24, 2006 5.535 5.844 5.496 5.506 421,837 -0.01(-0.18%)
Apr 21, 2006 5.061 5.834 5.003 5.515 545,937 +0.49(+9.81%)
Apr 20, 2006 4.810 5.032 4.810 5.023 242,045 +0.20(+4.21%)
Apr 19, 2006 5.129 5.129 4.733 4.820 565,505 -0.26(-5.13%)
Apr 18, 2006 5.013 5.283 4.974 5.081 719,159 +0.28(+5.83%)
Apr 17, 2006 4.762 4.897 4.656 4.801 95,788 +0.02(+0.40%)
Apr 13, 2006 4.810 4.858 4.704 4.781 36,649 -0.01(-0.20%)
Apr 12, 2006 4.714 4.820 4.617 4.791 65,481 +0.08(+1.64%)
Apr 11, 2006 4.897 4.965 4.598 4.714 140,401 -0.14(-2.98%)
Apr 10, 2006 4.994 5.081 4.791 4.858 139,465 -0.16(-3.27%)
Apr 07, 2006 5.370 5.399 4.965 5.023 99,079 -0.34(-6.31%)
Apr 06, 2006 5.409 5.409 5.264 5.361 75,302 -0.04(-0.72%)
Apr 05, 2006 5.419 5.448 5.264 5.399 133,500 -0.02(-0.36%)
Apr 04, 2006 5.226 5.506 5.187 5.419 104,460 +0.14(+2.75%)
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.