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

Bruker Corp (NQ: BRKR )

71.19 +1.15 (+1.64%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 6, 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 (%)
May 29, 2009 6.123 6.336 6.114 6.317 613,812 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,258 -0.03(-0.47%)
May 27, 2009 6.191 6.288 6.051 6.152 366,057 -0.14(-2.15%)
May 26, 2009 6.152 6.317 6.065 6.288 450,096 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,846 -0.09(-1.39%)
May 21, 2009 6.346 6.404 6.172 6.278 383,100 -0.21(-3.28%)
May 20, 2009 6.462 6.583 6.452 6.491 581,019 +0.01(+0.15%)
May 19, 2009 6.491 6.588 6.394 6.481 346,041 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.259 6.568 425,921 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.530 253,435 -0.02(-0.30%)
May 14, 2009 6.530 6.607 6.317 6.549 653,629 +0.00(+0.00%)
May 13, 2009 6.907 7.013 6.520 6.549 518,457 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.033 423,366 -0.13(-1.76%)
May 11, 2009 6.975 7.197 6.781 7.158 682,040 +0.11(+1.51%)
May 08, 2009 6.713 7.333 6.675 7.052 1,469,227 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.333 339,926 +0.03(+0.40%)
May 06, 2009 7.100 7.439 7.062 7.304 653,937 +0.23(+3.28%)
May 05, 2009 6.975 7.216 6.936 7.071 453,744 +0.07(+0.97%)
May 04, 2009 6.936 7.004 6.607 7.004 467,925 +0.38(+5.69%)
May 01, 2009 6.327 6.723 6.297 6.626 794,797 +0.26(+4.10%)
Apr 30, 2009 6.365 6.568 6.046 6.365 890,445 -0.02(-0.30%)
Apr 29, 2009 6.288 6.472 6.210 6.385 443,992 +0.15(+2.33%)
Apr 28, 2009 5.978 6.317 5.969 6.239 587,132 +0.20(+3.37%)
Apr 27, 2009 6.133 6.210 5.978 6.036 296,783 -0.22(-3.55%)
Apr 24, 2009 6.075 6.317 5.736 6.259 672,014 +0.20(+3.35%)
Apr 23, 2009 6.423 6.423 5.998 6.056 582,790 -0.38(-5.86%)
Apr 22, 2009 6.297 6.559 6.288 6.433 324,571 +0.06(+0.91%)
Apr 21, 2009 6.288 6.510 6.230 6.375 483,904 +0.04(+0.61%)
Apr 20, 2009 6.626 6.665 6.288 6.336 350,875 -0.42(-6.16%)
Apr 17, 2009 6.694 6.868 6.559 6.752 728,268 +0.10(+1.45%)
Apr 16, 2009 6.327 6.699 6.239 6.655 929,707 +0.38(+6.01%)
Apr 15, 2009 6.191 6.501 6.152 6.278 543,927 +0.02(+0.31%)
Apr 14, 2009 6.249 6.385 6.094 6.259 631,941 -0.17(-2.71%)
Apr 13, 2009 6.249 6.462 6.220 6.433 356,129 +0.08(+1.22%)
Apr 09, 2009 5.978 6.452 5.901 6.356 474,553 +0.46(+7.88%)
Apr 08, 2009 5.823 5.911 5.804 5.891 539,938 +0.10(+1.67%)
Apr 07, 2009 5.756 5.901 5.582 5.794 812,781 -0.08(-1.32%)
Apr 06, 2009 5.959 5.959 5.804 5.872 700,590 -0.20(-3.34%)
Apr 03, 2009 6.046 6.143 5.852 6.075 292,498 +0.03(+0.48%)
Apr 02, 2009 5.852 6.375 5.852 6.046 721,496 +0.37(+6.47%)
Apr 01, 2009 5.466 5.746 5.272 5.678 1,011,576 -0.28(-4.71%)
Mar 31, 2009 5.930 6.288 5.901 5.959 769,411 +0.09(+1.48%)
Mar 30, 2009 5.562 5.949 5.562 5.872 631,956 +0.07(+1.17%)
Mar 26, 2009 5.843 5.949 5.649 5.804 474,144 +0.00(+0.00%)
Mar 25, 2009 5.456 5.930 5.456 5.804 789,266 +0.39(+7.14%)
Mar 24, 2009 5.311 5.678 5.282 5.417 563,259 -0.04(-0.71%)
Mar 23, 2009 5.195 5.456 4.963 5.456 911,792 +0.23(+4.44%)
Mar 20, 2009 5.630 5.949 5.195 5.224 1,106,205 -0.34(-6.09%)
Mar 19, 2009 5.475 5.698 5.398 5.562 548,168 +0.10(+1.77%)
Mar 18, 2009 5.320 5.591 5.272 5.466 1,027,672 +0.06(+1.07%)
Mar 17, 2009 4.934 5.495 4.837 5.408 955,721 +0.46(+9.39%)
Mar 16, 2009 4.972 5.108 4.846 4.943 476,191 +0.02(+0.39%)
Mar 13, 2009 4.692 4.992 4.643 4.924 724,333 +0.27(+5.82%)
Mar 12, 2009 4.276 4.750 4.276 4.653 1,312,393 +0.34(+7.85%)
Mar 11, 2009 4.256 4.498 4.092 4.314 474,802 +0.08(+1.83%)
Mar 10, 2009 4.121 4.343 4.092 4.237 1,017,541 +0.24(+6.05%)
Mar 09, 2009 3.676 4.111 3.676 3.995 675,350 +0.30(+8.12%)
Mar 06, 2009 3.715 3.956 3.579 3.695 678,824 +0.02(+0.53%)
Mar 05, 2009 3.570 4.034 3.473 3.676 1,362,348 -0.03(-0.78%)
Mar 04, 2009 3.811 4.092 3.560 3.705 2,249,622 +0.24(+6.98%)
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.