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

Bruker Corp (NQ: BRKR )

79.03 +1.02 (+1.31%)
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 29, 2007 8.822 8.889 8.628 8.715 467,447 -0.06(-0.66%)
Jun 28, 2007 8.870 8.889 8.638 8.773 228,540 -0.08(-0.87%)
Jun 27, 2007 9.112 9.112 8.773 8.851 1,079,949 +0.15(+1.78%)
Jun 26, 2007 8.493 8.715 8.386 8.696 323,060 +0.25(+2.98%)
Jun 25, 2007 8.464 8.638 8.280 8.444 470,608 -0.05(-0.57%)
Jun 22, 2007 8.725 8.783 8.493 8.493 2,623,638 -0.25(-2.88%)
Jun 21, 2007 8.783 8.889 8.570 8.744 307,708 -0.12(-1.31%)
Jun 20, 2007 8.996 9.122 8.841 8.860 876,776 -0.08(-0.87%)
Jun 19, 2007 8.744 8.996 8.667 8.938 244,703 +0.17(+1.99%)
Jun 18, 2007 8.667 8.880 8.483 8.764 270,135 -0.14(-1.52%)
Jun 15, 2007 8.957 8.986 8.793 8.899 489,510 +0.11(+1.21%)
Jun 14, 2007 8.812 9.044 8.783 8.793 364,625 -0.01(-0.11%)
Jun 13, 2007 8.851 8.986 8.754 8.802 1,223,000 -0.05(-0.55%)
Jun 12, 2007 8.918 9.064 8.773 8.851 756,337 -0.13(-1.40%)
Jun 11, 2007 8.348 9.025 8.270 8.976 963,184 +0.59(+7.04%)
Jun 08, 2007 8.290 8.406 8.232 8.386 293,652 +0.11(+1.29%)
Jun 07, 2007 8.454 8.512 8.232 8.280 461,984 -0.23(-2.73%)
Jun 06, 2007 8.338 8.561 8.270 8.512 802,894 +0.09(+1.03%)
Jun 05, 2007 8.561 8.561 8.232 8.425 364,191 -0.13(-1.47%)
Jun 04, 2007 8.570 8.667 8.338 8.551 439,839 +0.00(+0.00%)
Jun 01, 2007 8.367 8.696 8.367 8.551 595,050 +0.29(+3.51%)
May 31, 2007 7.912 8.299 7.912 8.261 670,855 +0.28(+3.52%)
May 30, 2007 8.145 8.290 7.816 7.980 1,386,511 -0.25(-3.06%)
May 29, 2007 8.483 8.512 8.164 8.232 553,671 -0.20(-2.41%)
May 25, 2007 8.232 8.512 8.164 8.435 811,317 +0.22(+2.71%)
May 24, 2007 8.473 8.570 8.058 8.212 672,526 -0.30(-3.52%)
May 23, 2007 8.590 8.677 8.477 8.512 521,354 -0.09(-1.01%)
May 22, 2007 8.454 8.783 8.454 8.599 392,262 +0.01(+0.11%)
May 21, 2007 8.580 8.609 8.425 8.590 238,429 +0.01(+0.11%)
May 18, 2007 8.599 8.686 8.493 8.580 431,417 -0.01(-0.11%)
May 17, 2007 8.851 8.851 8.493 8.590 543,331 -0.27(-3.06%)
May 16, 2007 8.947 9.058 8.561 8.860 381,846 -0.03(-0.33%)
May 15, 2007 8.715 9.102 8.657 8.889 744,557 +0.16(+1.88%)
May 14, 2007 8.744 8.793 8.667 8.725 439,666 +0.00(+0.00%)
May 11, 2007 8.725 8.812 8.686 8.725 301,129 +0.05(+0.56%)
May 10, 2007 8.744 8.783 8.473 8.677 844,212 -0.05(-0.55%)
May 09, 2007 8.512 8.899 8.339 8.725 1,133,920 +0.49(+5.99%)
May 08, 2007 8.406 8.580 8.125 8.232 874,054 -0.05(-0.58%)
May 07, 2007 8.009 8.454 7.932 8.280 1,205,692 +0.35(+4.39%)
May 04, 2007 8.590 8.638 7.903 7.932 1,030,825 -0.57(-6.71%)
May 03, 2007 8.754 8.754 8.464 8.503 711,675 -0.22(-2.55%)
May 02, 2007 8.870 8.899 8.522 8.725 906,669 -0.15(-1.64%)
May 01, 2007 10.98 11.11 8.493 8.870 2,707,327 -2.26(-20.33%)
Apr 30, 2007 11.06 11.18 10.86 11.13 546,196 +0.09(+0.79%)
Apr 27, 2007 10.93 11.07 10.70 11.05 481,530 +0.11(+0.97%)
Apr 26, 2007 10.90 11.07 10.79 10.94 238,148 +0.03(+0.27%)
Apr 25, 2007 10.83 11.07 10.78 10.91 296,684 +0.13(+1.17%)
Apr 24, 2007 11.05 11.12 10.71 10.79 262,783 -0.19(-1.76%)
Apr 23, 2007 10.73 11.01 10.70 10.98 327,872 +0.25(+2.34%)
Apr 20, 2007 10.74 10.82 10.67 10.73 269,105 +0.08(+0.73%)
Apr 19, 2007 10.69 10.91 10.35 10.65 497,533 -0.15(-1.43%)
Apr 18, 2007 10.79 10.98 10.72 10.80 285,110 -0.01(-0.09%)
Apr 17, 2007 10.83 10.96 10.71 10.81 382,944 +0.02(+0.18%)
Apr 16, 2007 10.75 10.99 10.69 10.79 642,129 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.69 305,854 +0.13(+1.19%)
Apr 12, 2007 10.32 10.63 10.19 10.56 371,225 +0.23(+2.25%)
Apr 11, 2007 10.33 10.48 10.22 10.33 283,270 +0.03(+0.28%)
Apr 10, 2007 10.40 10.40 10.19 10.30 227,873 -0.12(-1.11%)
Apr 09, 2007 10.27 10.70 10.21 10.42 965,293 +0.17(+1.70%)
Apr 05, 2007 10.33 10.44 10.16 10.24 276,223 -0.07(-0.66%)
Apr 04, 2007 10.24 10.43 10.12 10.31 587,731 +0.09(+0.85%)
Apr 03, 2007 9.924 10.31 9.876 10.22 757,863 +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.