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

Bruker Corp (NQ: BRKR )

81.51 +0.92 (+1.14%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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, 2005 3.976 4.005 3.773 3.860 51,624 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,990 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,832 +0.14(+3.53%)
Jun 27, 2005 3.966 4.015 3.773 3.840 145,222 -0.12(-2.93%)
Jun 24, 2005 3.981 4.015 3.898 3.956 1,154,136 -0.05(-1.21%)
Jun 23, 2005 4.015 4.063 3.956 4.005 161,539 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.015 4.073 88,603 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.015 82,113 -0.01(-0.24%)
Jun 20, 2005 4.073 4.092 3.995 4.024 62,639 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.073 178,626 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,844 -0.06(-1.45%)
Jun 15, 2005 4.131 4.131 3.947 4.015 214,121 -0.10(-2.35%)
Jun 14, 2005 4.160 4.160 3.918 4.111 130,000 -0.02(-0.47%)
Jun 13, 2005 4.111 4.160 3.976 4.131 147,596 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,868 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,132 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,526 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.986 4.005 291,848 -0.06(-1.43%)
Jun 06, 2005 4.247 4.247 3.927 4.063 230,606 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.131 116,884 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.160 222,043 +0.01(+0.23%)
Jun 01, 2005 4.334 4.343 4.092 4.150 471,866 +0.09(+2.14%)
May 31, 2005 3.869 4.343 3.869 4.063 245,683 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.831 61,420 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.831 3.860 74,618 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,174 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.831 118,467 -0.01(-0.25%)
May 23, 2005 3.773 3.908 3.773 3.840 195,712 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,824 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,902 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.802 3.879 224,219 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 216,986 +0.05(+1.28%)
May 16, 2005 3.744 3.773 3.676 3.773 83,060 +0.09(+2.36%)
May 13, 2005 3.773 3.840 3.676 3.686 148,705 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.715 485,916 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,197 +0.05(+1.41%)
May 10, 2005 3.570 3.579 3.357 3.424 103,488 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,101 +0.16(+4.74%)
May 06, 2005 3.482 3.715 3.328 3.473 193,494 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,485 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,581 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,695 +0.03(+0.89%)
May 02, 2005 3.115 3.279 3.057 3.260 149,955 +0.11(+3.37%)
Apr 29, 2005 3.018 3.202 3.018 3.154 81,933 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,446 -0.06(-1.89%)
Apr 27, 2005 3.018 3.096 2.970 3.067 25,338 +0.01(+0.32%)
Apr 26, 2005 3.154 3.221 3.018 3.057 83,086 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,172 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.125 3.144 69,490 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.241 80,249 +0.03(+0.90%)
Apr 20, 2005 3.241 3.289 3.183 3.212 57,509 -0.08(-2.35%)
Apr 19, 2005 3.289 3.328 3.241 3.289 31,324 +0.04(+1.19%)
Apr 18, 2005 3.096 3.347 3.096 3.250 40,108 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,694 -0.15(-4.73%)
Apr 14, 2005 3.241 3.376 3.241 3.270 33,934 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.241 3.270 316,172 -0.21(-6.11%)
Apr 12, 2005 3.482 3.541 3.453 3.482 49,748 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 142,999 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,426 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,398 +0.02(+0.55%)
Apr 06, 2005 3.579 3.628 3.492 3.511 55,145 -0.05(-1.36%)
Apr 05, 2005 3.628 3.705 3.550 3.560 148,448 -0.02(-0.54%)
Apr 04, 2005 3.328 3.618 3.328 3.579 83,951 +0.16(+4.82%)
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.