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

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 4.450 4.547 4.256 4.256 166,345 -0.17(-3.93%)
Sep 29, 2003 4.401 4.537 4.314 4.430 111,051 +0.10(+2.23%)
Sep 26, 2003 4.450 4.527 4.334 4.334 37,273 -0.09(-1.97%)
Sep 25, 2003 4.450 4.498 4.421 4.421 40,658 -0.03(-0.65%)
Sep 24, 2003 4.624 4.562 4.411 4.450 90,532 -0.17(-3.77%)
Sep 23, 2003 4.643 4.740 4.498 4.624 33,910 +0.07(+1.49%)
Sep 22, 2003 4.556 4.711 4.460 4.556 47,408 +0.01(+0.21%)
Sep 19, 2003 4.595 4.982 4.469 4.547 69,560 -0.24(-5.05%)
Sep 18, 2003 4.837 4.837 4.624 4.788 45,433 -0.06(-1.22%)
Sep 17, 2003 4.934 5.108 4.788 4.847 39,987 -0.10(-1.94%)
Sep 16, 2003 4.643 5.079 4.614 4.943 66,647 +0.26(+5.58%)
Sep 15, 2003 4.556 4.875 4.556 4.682 50,446 +0.14(+2.98%)
Sep 12, 2003 4.779 4.904 4.450 4.547 126,840 -0.16(-3.49%)
Sep 11, 2003 4.740 4.885 4.450 4.711 579,208 +0.07(+1.46%)
Sep 10, 2003 4.982 4.982 4.643 4.643 51,377 -0.29(-5.88%)
Sep 09, 2003 4.595 5.553 4.566 4.934 340,619 +0.36(+7.82%)
Sep 08, 2003 4.266 4.624 4.218 4.576 42,900 +0.08(+1.72%)
Sep 05, 2003 4.566 4.556 4.353 4.498 53,446 -0.07(-1.48%)
Sep 04, 2003 4.585 4.643 4.430 4.566 21,398 -0.03(-0.63%)
Sep 03, 2003 4.643 4.643 4.421 4.595 50,757 +0.00(+0.00%)
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.