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

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 9.508 9.876 9.305 9.818 640,688 +0.25(+2.63%)
Aug 28, 2009 9.721 9.721 9.479 9.567 327,968 -0.15(-1.49%)
Aug 27, 2009 9.721 9.789 9.489 9.712 328,427 -0.02(-0.20%)
Aug 26, 2009 9.934 9.934 9.479 9.731 358,751 -0.20(-2.04%)
Aug 25, 2009 10.21 10.32 9.779 9.934 335,814 -0.04(-0.39%)
Aug 24, 2009 9.963 10.18 9.915 9.973 307,442 +0.08(+0.78%)
Aug 21, 2009 9.866 9.944 9.683 9.895 343,946 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.663 9.750 381,660 -0.11(-1.08%)
Aug 19, 2009 9.479 9.876 9.479 9.857 433,793 +0.29(+3.03%)
Aug 18, 2009 9.673 9.702 9.479 9.567 331,718 -0.08(-0.80%)
Aug 17, 2009 9.596 9.818 9.441 9.644 320,972 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.847 9.953 314,606 -0.30(-2.92%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,700 +0.03(+0.28%)
Aug 12, 2009 9.818 10.36 9.683 10.22 403,390 +0.39(+3.93%)
Aug 11, 2009 9.818 9.915 9.702 9.837 354,052 -0.03(-0.29%)
Aug 10, 2009 9.818 9.944 9.721 9.866 380,899 +0.02(+0.20%)
Aug 07, 2009 9.982 10.06 9.683 9.847 509,446 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.808 9.876 442,122 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,108 -0.16(-1.58%)
Aug 04, 2009 9.789 10.54 9.789 10.42 686,187 +0.66(+6.74%)
Aug 03, 2009 9.654 9.944 9.596 9.760 386,939 +0.03(+0.30%)
Jul 31, 2009 9.209 9.981 9.209 9.731 720,904 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.754 9.296 522,748 +0.58(+6.66%)
Jul 29, 2009 8.725 8.918 8.667 8.715 327,570 -0.11(-1.21%)
Jul 28, 2009 8.812 8.899 8.696 8.822 586,502 -0.03(-0.33%)
Jul 27, 2009 8.744 8.957 8.512 8.851 328,694 +0.20(+2.35%)
Jul 24, 2009 8.609 8.725 8.513 8.648 224,415 -0.01(-0.11%)
Jul 23, 2009 8.270 8.918 8.270 8.657 467,253 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.183 8.270 374,486 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.338 8.425 183,485 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.125 8.367 270,932 +0.23(+2.85%)
Jul 17, 2009 7.912 8.328 7.912 8.135 242,137 -0.15(-1.75%)
Jul 16, 2009 8.125 8.290 8.067 8.280 174,048 +0.14(+1.66%)
Jul 15, 2009 8.009 8.183 7.854 8.145 301,165 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.806 7.893 290,271 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.980 433,962 +0.15(+1.98%)
Jul 10, 2009 7.738 7.903 7.700 7.825 437,062 +0.08(+1.00%)
Jul 09, 2009 7.835 7.932 7.738 7.748 407,659 -0.06(-0.74%)
Jul 08, 2009 7.970 8.125 7.729 7.806 505,022 -0.21(-2.65%)
Jul 07, 2009 8.328 8.406 7.951 8.019 856,559 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.280 8.299 719,631 -0.60(-6.74%)
Jul 02, 2009 9.189 9.218 8.831 8.899 1,178,335 -0.42(-4.47%)
Jul 01, 2009 9.073 9.402 8.909 9.315 349,319 +0.36(+4.00%)
Jun 30, 2009 9.044 9.170 8.783 8.957 348,856 -0.04(-0.43%)
Jun 29, 2009 9.015 9.093 8.716 8.996 305,506 -0.01(-0.11%)
Jun 26, 2009 8.986 9.112 8.831 9.005 776,785 -0.06(-0.64%)
Jun 25, 2009 8.899 9.073 8.841 9.064 857,889 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.725 9.054 1,178,074 +0.30(+3.43%)
Jun 23, 2009 8.319 8.812 8.299 8.754 1,256,157 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.067 8.299 662,650 -0.26(-3.05%)
Jun 19, 2009 8.309 8.764 8.299 8.561 1,145,679 +0.41(+4.98%)
Jun 18, 2009 7.787 8.222 7.748 8.154 567,153 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,724 +0.11(+1.39%)
Jun 16, 2009 7.680 7.806 7.516 7.680 610,414 -0.45(-5.59%)
Jun 15, 2009 8.125 8.154 7.961 8.135 664,402 +0.05(+0.60%)
Jun 12, 2009 7.883 8.096 7.758 8.087 377,688 +0.20(+2.58%)
Jun 11, 2009 7.535 7.980 7.526 7.883 584,698 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.477 7.603 652,202 -0.13(-1.63%)
Jun 09, 2009 7.671 7.806 7.661 7.729 496,068 +0.03(+0.38%)
Jun 08, 2009 7.729 7.825 7.593 7.700 558,768 -0.05(-0.62%)
Jun 05, 2009 7.680 7.845 7.419 7.748 874,689 +0.17(+2.30%)
Jun 04, 2009 7.351 7.690 7.187 7.574 601,789 +0.22(+3.03%)
Jun 03, 2009 7.332 7.651 7.255 7.351 553,400 -0.03(-0.39%)
Jun 02, 2009 6.723 7.409 6.713 7.380 2,350,182 +0.62(+9.16%)
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.