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

Bruker Corp (NQ: BRKR )

78.01 -3.25 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2003 5.272 5.359 5.223 5.359 249,045 +0.09(+1.65%)
Jul 30, 2003 5.175 5.301 5.156 5.272 140,495 +0.11(+2.06%)
Jul 29, 2003 4.846 5.301 4.836 5.165 51,897 +0.27(+5.53%)
Jul 28, 2003 5.127 5.175 4.846 4.894 140,701 -0.28(-5.42%)
Jul 25, 2003 5.059 5.610 5.059 5.175 47,762 -0.10(-1.82%)
Jul 24, 2003 5.001 5.291 4.919 5.271 105,759 +0.38(+7.69%)
Jul 23, 2003 4.885 4.982 4.740 4.894 149,902 -0.01(-0.20%)
Jul 22, 2003 4.595 4.933 4.556 4.904 71,746 +0.29(+6.29%)
Jul 21, 2003 4.982 5.078 4.304 4.614 408,459 -0.40(-7.92%)
Jul 18, 2003 5.659 5.717 4.933 5.011 576,040 -0.68(-11.90%)
Jul 17, 2003 5.852 6.046 5.688 5.688 141,012 -0.20(-3.45%)
Jul 16, 2003 5.804 6.046 5.804 5.891 76,192 -0.15(-2.40%)
Jul 15, 2003 5.804 6.036 5.804 6.036 125,815 +0.22(+3.83%)
Jul 14, 2003 5.997 6.142 5.427 5.813 763,160 -0.23(-3.84%)
Jul 11, 2003 6.239 6.239 5.881 6.046 146,801 -0.17(-2.80%)
Jul 10, 2003 6.549 6.549 5.804 6.220 101,933 +0.32(+5.41%)
Jul 09, 2003 6.268 6.268 5.804 5.900 254,111 -0.39(-6.15%)
Jul 08, 2003 6.239 6.287 5.804 6.287 190,324 +0.02(+0.31%)
Jul 07, 2003 5.842 6.355 5.678 6.268 305,078 +0.46(+8.00%)
Jul 03, 2003 5.659 5.842 5.639 5.804 93,560 +0.02(+0.33%)
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.