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

Bruker Corp (NQ: BRKR )

72.52 +2.48 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 5.562 5.649 5.127 5.185 803,047 -0.40(-7.11%)
Jun 29, 2006 5.059 5.746 5.001 5.581 352,013 +0.59(+11.82%)
Jun 28, 2006 5.136 5.136 4.894 4.991 202,881 -0.08(-1.53%)
Jun 27, 2006 4.856 5.117 4.856 5.069 228,118 +0.23(+4.80%)
Jun 26, 2006 4.662 4.836 4.604 4.836 97,695 +0.22(+4.82%)
Jun 23, 2006 4.488 4.643 4.421 4.614 82,579 +0.15(+3.47%)
Jun 22, 2006 4.595 4.614 4.372 4.459 163,841 -0.16(-3.56%)
Jun 21, 2006 4.469 4.701 4.411 4.624 166,567 +0.15(+3.46%)
Jun 20, 2006 4.788 4.788 4.411 4.469 281,629 -0.28(-5.91%)
Jun 19, 2006 4.846 4.875 4.701 4.749 79,622 -0.09(-1.80%)
Jun 16, 2006 5.020 5.127 4.807 4.836 474,205 -0.19(-3.85%)
Jun 15, 2006 4.856 5.042 4.836 5.030 91,383 +0.19(+4.00%)
Jun 14, 2006 4.846 4.972 4.662 4.836 133,485 +0.03(+0.60%)
Jun 13, 2006 4.904 5.011 4.759 4.807 134,122 -0.13(-2.55%)
Jun 12, 2006 5.078 5.127 4.924 4.933 118,784 -0.15(-2.86%)
Jun 09, 2006 5.233 5.243 5.059 5.078 122,176 -0.15(-2.96%)
Jun 08, 2006 5.165 5.330 4.982 5.233 153,406 +0.05(+0.93%)
Jun 07, 2006 5.127 5.368 5.098 5.185 155,311 +0.05(+0.94%)
Jun 06, 2006 5.514 5.620 5.049 5.136 270,366 -0.37(-6.68%)
Jun 05, 2006 5.678 5.833 5.475 5.504 226,286 -0.18(-3.23%)
Jun 02, 2006 5.939 6.046 5.630 5.688 229,958 -0.32(-5.31%)
Jun 01, 2006 5.630 6.059 5.620 6.007 329,238 +0.41(+7.25%)
May 31, 2006 5.272 5.668 5.262 5.601 291,199 +0.37(+7.02%)
May 30, 2006 5.136 5.281 5.069 5.233 180,862 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.078 88,406 +0.00(+0.00%)
May 25, 2006 5.020 5.127 4.972 5.078 130,277 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.962 169,185 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,606 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,606 -0.04(-0.76%)
May 19, 2006 4.982 5.165 4.962 5.098 155,352 +0.08(+1.54%)
May 18, 2006 5.214 5.252 5.001 5.020 82,167 -0.19(-3.71%)
May 17, 2006 5.107 5.214 5.049 5.214 134,916 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.962 5.165 201,342 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.991 5.049 208,756 +0.02(+0.38%)
May 12, 2006 5.107 5.117 5.011 5.030 187,652 -0.09(-1.70%)
May 11, 2006 5.165 5.223 5.069 5.117 152,855 -0.02(-0.38%)
May 10, 2006 5.397 5.504 5.127 5.136 209,862 -0.26(-4.84%)
May 09, 2006 5.619 5.668 5.388 5.397 163,797 -0.18(-3.29%)
May 08, 2006 5.301 5.610 5.281 5.581 233,963 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.223 5.339 157,574 +0.01(+0.18%)
May 04, 2006 5.223 5.397 5.214 5.330 239,920 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.165 5.223 307,150 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.755 281,620 +0.15(+2.76%)
May 01, 2006 5.630 5.746 5.581 5.601 221,901 -0.06(-1.03%)
Apr 28, 2006 5.591 5.784 5.562 5.659 270,858 +0.07(+1.21%)
Apr 27, 2006 5.581 5.697 5.543 5.591 166,470 -0.01(-0.17%)
Apr 26, 2006 5.591 5.717 5.552 5.601 238,591 +0.04(+0.70%)
Apr 25, 2006 5.514 5.591 5.446 5.562 291,418 +0.05(+0.88%)
Apr 24, 2006 5.543 5.852 5.504 5.514 421,230 -0.01(-0.18%)
Apr 21, 2006 5.069 5.842 5.011 5.523 545,151 +0.49(+9.81%)
Apr 20, 2006 4.817 5.040 4.817 5.030 241,697 +0.20(+4.21%)
Apr 19, 2006 5.136 5.136 4.740 4.827 564,691 -0.26(-5.13%)
Apr 18, 2006 5.020 5.291 4.982 5.088 718,124 +0.28(+5.83%)
Apr 17, 2006 4.769 4.904 4.662 4.807 95,650 +0.02(+0.40%)
Apr 13, 2006 4.817 4.865 4.711 4.788 36,596 -0.01(-0.20%)
Apr 12, 2006 4.720 4.827 4.624 4.798 65,387 +0.08(+1.64%)
Apr 11, 2006 4.904 4.972 4.604 4.720 140,199 -0.15(-2.98%)
Apr 10, 2006 5.001 5.088 4.798 4.865 139,264 -0.16(-3.27%)
Apr 07, 2006 5.378 5.407 4.972 5.030 98,936 -0.34(-6.31%)
Apr 06, 2006 5.417 5.417 5.272 5.368 75,194 -0.04(-0.72%)
Apr 05, 2006 5.427 5.456 5.272 5.407 133,308 -0.02(-0.36%)
Apr 04, 2006 5.233 5.514 5.194 5.427 104,309 +0.15(+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.