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

Bruker Corp (NQ: BRKR )

68.26 +1.46 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2009 9.031 9.157 8.770 8.944 349,358 -0.04(-0.43%)
Jun 29, 2009 9.002 9.079 8.703 8.983 305,946 -0.01(-0.11%)
Jun 26, 2009 8.973 9.099 8.819 8.993 777,904 -0.06(-0.64%)
Jun 25, 2009 8.886 9.060 8.828 9.050 859,126 +0.01(+0.11%)
Jun 24, 2009 8.838 9.079 8.712 9.041 1,179,772 +0.30(+3.43%)
Jun 23, 2009 8.307 8.799 8.287 8.741 1,257,967 +0.45(+5.48%)
Jun 22, 2009 8.452 8.452 8.056 8.287 663,605 -0.26(-3.05%)
Jun 19, 2009 8.297 8.751 8.287 8.548 1,147,331 +0.41(+4.98%)
Jun 18, 2009 7.776 8.210 7.737 8.143 567,971 +0.37(+4.72%)
Jun 17, 2009 7.650 7.891 7.631 7.776 639,645 +0.11(+1.39%)
Jun 16, 2009 7.669 7.795 7.505 7.669 611,294 -0.45(-5.59%)
Jun 15, 2009 8.114 8.143 7.949 8.123 665,360 +0.05(+0.60%)
Jun 12, 2009 7.872 8.085 7.747 8.075 378,232 +0.20(+2.58%)
Jun 11, 2009 7.524 7.969 7.515 7.872 585,541 +0.28(+3.69%)
Jun 10, 2009 7.718 7.718 7.466 7.592 653,142 -0.13(-1.63%)
Jun 09, 2009 7.660 7.795 7.650 7.718 496,783 +0.03(+0.38%)
Jun 08, 2009 7.718 7.814 7.582 7.689 559,574 -0.05(-0.62%)
Jun 05, 2009 7.669 7.833 7.408 7.737 875,950 +0.17(+2.30%)
Jun 04, 2009 7.341 7.679 7.177 7.563 602,657 +0.22(+3.03%)
Jun 03, 2009 7.322 7.640 7.244 7.341 554,197 -0.03(-0.39%)
Jun 02, 2009 6.713 7.399 6.703 7.370 2,353,569 +0.62(+9.16%)
Jun 01, 2009 6.539 6.926 6.298 6.752 1,836,526 +0.44(+7.04%)
May 29, 2009 6.114 6.327 6.104 6.307 614,736 +0.19(+3.16%)
May 28, 2009 6.056 6.172 5.940 6.114 701,312 -0.03(-0.47%)
May 27, 2009 6.182 6.278 6.042 6.143 366,608 -0.14(-2.15%)
May 26, 2009 6.143 6.307 6.056 6.278 450,774 +0.10(+1.56%)
May 22, 2009 6.288 6.288 6.172 6.182 151,073 -0.09(-1.39%)
May 21, 2009 6.336 6.394 6.162 6.269 383,677 -0.21(-3.28%)
May 20, 2009 6.452 6.573 6.443 6.481 581,894 +0.01(+0.15%)
May 19, 2009 6.481 6.578 6.385 6.472 346,562 -0.09(-1.33%)
May 18, 2009 6.568 6.568 6.249 6.558 426,562 +0.04(+0.59%)
May 15, 2009 6.732 6.732 6.472 6.520 253,816 -0.02(-0.30%)
May 14, 2009 6.520 6.597 6.307 6.539 654,612 +0.00(+0.00%)
May 13, 2009 6.897 7.003 6.510 6.539 519,237 -0.48(-6.88%)
May 12, 2009 7.148 7.186 6.858 7.022 424,003 -0.13(-1.76%)
May 11, 2009 6.964 7.186 6.771 7.148 683,067 +0.11(+1.51%)
May 08, 2009 6.703 7.322 6.665 7.041 1,471,437 -0.28(-3.83%)
May 07, 2009 7.389 7.486 7.244 7.322 340,437 +0.03(+0.40%)
May 06, 2009 7.090 7.428 7.051 7.293 654,921 +0.23(+3.28%)
May 05, 2009 6.964 7.206 6.926 7.061 454,427 +0.07(+0.97%)
May 04, 2009 6.926 6.993 6.597 6.993 468,629 +0.38(+5.69%)
May 01, 2009 6.317 6.713 6.288 6.616 795,993 +0.26(+4.10%)
Apr 30, 2009 6.356 6.558 6.037 6.356 891,785 -0.02(-0.30%)
Apr 29, 2009 6.278 6.462 6.201 6.375 444,660 +0.14(+2.33%)
Apr 28, 2009 5.969 6.307 5.960 6.230 588,015 +0.20(+3.37%)
Apr 27, 2009 6.124 6.201 5.969 6.027 297,230 -0.22(-3.55%)
Apr 24, 2009 6.066 6.307 5.728 6.249 673,025 +0.20(+3.35%)
Apr 23, 2009 6.414 6.414 5.989 6.047 583,667 -0.38(-5.86%)
Apr 22, 2009 6.288 6.549 6.278 6.423 325,060 +0.06(+0.91%)
Apr 21, 2009 6.278 6.501 6.220 6.365 484,632 +0.04(+0.61%)
Apr 20, 2009 6.616 6.655 6.278 6.327 351,403 -0.42(-6.16%)
Apr 17, 2009 6.684 6.858 6.549 6.742 729,364 +0.10(+1.45%)
Apr 16, 2009 6.317 6.689 6.230 6.645 931,105 +0.38(+6.01%)
Apr 15, 2009 6.182 6.491 6.143 6.269 544,746 +0.02(+0.31%)
Apr 14, 2009 6.240 6.375 6.085 6.249 632,892 -0.17(-2.71%)
Apr 13, 2009 6.240 6.452 6.211 6.423 356,664 +0.08(+1.22%)
Apr 09, 2009 5.969 6.443 5.892 6.346 475,267 +0.46(+7.88%)
Apr 08, 2009 5.815 5.902 5.795 5.882 540,751 +0.10(+1.67%)
Apr 07, 2009 5.747 5.892 5.573 5.786 814,004 -0.08(-1.32%)
Apr 06, 2009 5.950 5.950 5.795 5.863 701,644 -0.20(-3.34%)
Apr 03, 2009 6.037 6.133 5.844 6.066 292,938 +0.03(+0.48%)
Apr 02, 2009 5.844 6.365 5.844 6.037 722,582 +0.37(+6.47%)
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.