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

Bruker Corp (NQ: BRKR )

75.82 -1.69 (-2.18%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2007 7.855 8.368 7.526 7.574 1,201,618 -0.05(-0.63%)
Jul 30, 2007 7.603 7.768 7.197 7.623 574,876 +0.06(+0.77%)
Jul 27, 2007 7.807 7.836 7.449 7.565 628,942 -0.25(-3.22%)
Jul 26, 2007 7.787 7.913 7.652 7.816 370,725 -0.06(-0.74%)
Jul 25, 2007 7.807 7.952 7.507 7.874 393,748 +0.12(+1.50%)
Jul 24, 2007 7.923 7.990 7.652 7.758 339,728 -0.22(-2.79%)
Jul 23, 2007 8.010 8.213 7.894 7.981 177,207 +0.02(+0.24%)
Jul 20, 2007 8.348 8.426 7.768 7.961 429,612 -0.41(-4.86%)
Jul 19, 2007 8.358 8.435 8.203 8.368 338,698 +0.01(+0.12%)
Jul 18, 2007 8.435 8.455 8.184 8.358 160,607 -0.11(-1.26%)
Jul 17, 2007 8.329 8.551 8.329 8.464 325,892 +0.14(+1.63%)
Jul 16, 2007 8.590 8.600 8.184 8.329 433,595 -0.27(-3.15%)
Jul 13, 2007 8.503 8.629 8.416 8.600 333,670 +0.10(+1.14%)
Jul 12, 2007 8.513 8.648 8.455 8.503 449,081 -0.05(-0.57%)
Jul 11, 2007 8.503 8.600 8.377 8.551 228,423 +0.08(+0.91%)
Jul 10, 2007 8.784 8.784 8.445 8.474 193,422 -0.31(-3.52%)
Jul 09, 2007 8.919 8.929 8.648 8.784 129,625 -0.14(-1.52%)
Jul 06, 2007 8.938 8.987 8.745 8.919 174,910 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.726 8.958 295,267 +0.11(+1.20%)
Jul 03, 2007 8.861 8.861 8.716 8.851 151,553 +0.00(+0.00%)
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.