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

Bruker Corp (NQ: BRKR )

80.97 +0.38 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 4.082 4.198 3.830 4.072 513,343 +0.07(+1.69%)
Feb 26, 2009 3.937 4.140 3.908 4.005 318,765 +0.09(+2.22%)
Feb 25, 2009 4.130 4.130 3.898 3.918 311,542 -0.26(-6.25%)
Feb 24, 2009 3.840 4.217 3.840 4.179 471,987 +0.39(+10.20%)
Feb 23, 2009 4.324 4.324 3.763 3.792 714,990 -0.54(-12.50%)
Feb 20, 2009 4.508 4.633 4.227 4.333 452,177 -0.25(-5.49%)
Feb 19, 2009 4.962 5.107 4.575 4.585 607,764 -0.29(-5.95%)
Feb 18, 2009 5.001 5.059 4.817 4.875 529,296 -0.09(-1.75%)
Feb 17, 2009 4.740 5.088 4.653 4.962 533,358 +0.07(+1.38%)
Feb 13, 2009 4.827 5.078 4.749 4.894 578,114 +0.06(+1.20%)
Feb 12, 2009 4.643 4.943 4.624 4.836 706,342 +0.11(+2.25%)
Feb 11, 2009 4.382 4.740 4.372 4.730 524,839 +0.39(+8.91%)
Feb 10, 2009 4.295 4.440 4.169 4.343 638,996 +0.07(+1.58%)
Feb 09, 2009 4.556 4.653 4.217 4.275 619,691 -0.32(-6.95%)
Feb 06, 2009 4.392 4.711 4.392 4.595 529,663 +0.22(+5.09%)
Feb 05, 2009 4.140 4.469 4.087 4.372 539,421 +0.18(+4.39%)
Feb 04, 2009 4.053 4.382 3.956 4.188 672,717 +0.13(+3.10%)
Feb 03, 2009 4.005 4.101 3.918 4.063 668,219 +0.09(+2.19%)
Feb 02, 2009 3.860 4.014 3.734 3.976 886,009 +0.08(+1.99%)
Jan 30, 2009 3.869 3.918 3.705 3.898 823,052 +0.08(+2.03%)
Jan 29, 2009 3.985 4.043 3.821 3.821 477,625 -0.21(-5.28%)
Jan 28, 2009 3.869 4.082 3.850 4.034 588,928 +0.21(+5.57%)
Jan 27, 2009 3.860 3.869 3.705 3.821 978,807 -0.01(-0.25%)
Jan 26, 2009 3.830 3.956 3.763 3.830 310,753 +0.00(+0.00%)
Jan 23, 2009 3.840 4.014 3.792 3.830 464,726 -0.08(-1.98%)
Jan 22, 2009 4.150 4.150 3.879 3.908 329,343 -0.37(-8.60%)
Jan 21, 2009 3.966 4.275 3.889 4.275 554,605 +0.36(+9.14%)
Jan 20, 2009 4.063 4.063 3.879 3.918 455,758 -0.15(-3.80%)
Jan 16, 2009 4.246 4.314 3.918 4.072 688,932 -0.14(-3.22%)
Jan 15, 2009 4.324 4.459 3.927 4.208 1,589,400 -0.17(-3.97%)
Jan 14, 2009 3.192 4.556 3.192 4.382 2,600,986 +1.14(+35.22%)
Jan 13, 2009 3.366 3.386 3.144 3.240 1,691,250 -0.13(-3.74%)
Jan 12, 2009 3.627 3.647 3.347 3.366 1,084,976 -0.21(-5.95%)
Jan 09, 2009 3.976 3.995 3.569 3.579 629,147 -0.41(-10.19%)
Jan 08, 2009 3.956 4.024 3.840 3.985 506,644 -0.01(-0.24%)
Jan 07, 2009 4.053 4.150 3.879 3.995 430,403 -0.14(-3.28%)
Jan 06, 2009 4.150 4.246 3.898 4.130 748,124 +0.15(+3.89%)
Jan 05, 2009 4.285 4.285 3.927 3.976 525,240 -0.26(-6.16%)
Jan 02, 2009 3.966 4.237 3.927 4.237 434,001 +0.33(+8.42%)
Dec 31, 2008 3.830 3.976 3.695 3.908 953,485 +0.08(+2.02%)
Dec 30, 2008 3.676 3.830 3.444 3.830 1,199,445 +0.23(+6.45%)
Dec 29, 2008 3.985 4.092 3.463 3.598 1,429,919 -0.44(-11.00%)
Dec 26, 2008 4.053 4.217 3.879 4.043 315,270 -0.03(-0.71%)
Dec 24, 2008 4.121 4.140 4.024 4.072 173,730 -0.04(-0.94%)
Dec 23, 2008 4.246 4.392 4.092 4.111 372,749 -0.12(-2.75%)
Dec 22, 2008 4.430 4.430 3.976 4.227 505,367 -0.21(-4.79%)
Dec 19, 2008 4.575 4.701 4.266 4.440 930,718 -0.03(-0.65%)
Dec 18, 2008 4.585 4.807 4.353 4.469 550,809 -0.04(-0.86%)
Dec 17, 2008 4.237 4.624 4.227 4.508 384,680 +0.16(+3.79%)
Dec 16, 2008 3.985 4.353 3.869 4.343 733,896 +0.51(+13.38%)
Dec 15, 2008 4.227 4.411 3.743 3.830 665,960 -0.43(-10.00%)
Dec 12, 2008 4.053 4.256 3.898 4.256 786,857 +0.02(+0.46%)
Dec 11, 2008 4.411 4.537 4.140 4.237 482,063 -0.27(-6.01%)
Dec 10, 2008 4.246 4.566 4.246 4.508 479,368 +0.32(+7.62%)
Dec 09, 2008 4.546 4.575 4.150 4.188 793,993 -0.32(-7.08%)
Dec 08, 2008 4.595 4.691 4.382 4.508 746,474 +0.09(+1.97%)
Dec 05, 2008 4.072 4.440 3.995 4.421 518,455 +0.28(+6.78%)
Dec 04, 2008 4.227 4.353 4.082 4.140 646,002 -0.16(-3.82%)
Dec 03, 2008 3.947 4.333 3.521 4.304 1,013,014 +0.63(+17.11%)
Dec 02, 2008 3.666 3.782 3.589 3.676 1,869,831 +0.07(+1.88%)
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.