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

Bruker Corp (NQ: BRKR )

76.40 -0.07 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 7.854 8.367 7.526 7.574 1,201,694 -0.05(-0.63%)
Jul 30, 2007 7.603 7.767 7.197 7.622 574,912 +0.06(+0.77%)
Jul 27, 2007 7.806 7.835 7.448 7.564 628,982 -0.25(-3.22%)
Jul 26, 2007 7.787 7.912 7.651 7.816 370,749 -0.06(-0.74%)
Jul 25, 2007 7.806 7.951 7.506 7.874 393,773 +0.12(+1.50%)
Jul 24, 2007 7.922 7.990 7.651 7.758 339,750 -0.22(-2.79%)
Jul 23, 2007 8.009 8.212 7.893 7.980 177,218 +0.02(+0.24%)
Jul 20, 2007 8.348 8.425 7.767 7.961 429,639 -0.41(-4.86%)
Jul 19, 2007 8.357 8.435 8.203 8.367 338,719 +0.01(+0.12%)
Jul 18, 2007 8.435 8.454 8.183 8.357 160,617 -0.11(-1.26%)
Jul 17, 2007 8.328 8.551 8.328 8.464 325,912 +0.14(+1.63%)
Jul 16, 2007 8.590 8.599 8.183 8.328 433,622 -0.27(-3.15%)
Jul 13, 2007 8.503 8.628 8.415 8.599 333,692 +0.10(+1.14%)
Jul 12, 2007 8.512 8.648 8.454 8.503 449,110 -0.05(-0.57%)
Jul 11, 2007 8.503 8.599 8.377 8.551 228,437 +0.08(+0.91%)
Jul 10, 2007 8.783 8.783 8.444 8.473 193,434 -0.31(-3.52%)
Jul 09, 2007 8.918 8.928 8.648 8.783 129,633 -0.14(-1.52%)
Jul 06, 2007 8.938 8.986 8.744 8.918 174,921 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.725 8.957 295,285 +0.11(+1.20%)
Jul 03, 2007 8.860 8.860 8.715 8.851 151,563 +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.