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

Bruker Corp (NQ: BRKR )

81.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 30, 2004 5.804 5.804 5.427 5.476 50,760 -0.34(-5.81%)
Jan 29, 2004 5.804 5.813 5.591 5.813 49,106 +0.10(+1.69%)
Jan 28, 2004 5.804 5.813 5.668 5.717 84,152 -0.08(-1.34%)
Jan 27, 2004 5.997 5.997 5.707 5.794 105,655 -0.15(-2.44%)
Jan 26, 2004 5.833 5.949 5.755 5.939 172,233 +0.09(+1.49%)
Jan 23, 2004 5.842 5.997 5.707 5.852 183,295 -0.02(-0.33%)
Jan 22, 2004 6.239 6.384 5.842 5.871 187,740 -0.59(-9.13%)
Jan 21, 2004 6.500 6.539 6.094 6.462 483,721 +0.00(+0.00%)
Jan 20, 2004 5.920 6.491 5.920 6.462 283,885 +0.52(+8.79%)
Jan 16, 2004 5.891 6.084 5.755 5.939 318,414 -0.06(-0.97%)
Jan 15, 2004 5.388 6.094 4.982 5.997 220,338 +0.55(+10.12%)
Jan 14, 2004 5.368 5.552 5.243 5.446 83,918 +0.15(+2.74%)
Jan 13, 2004 5.368 5.378 5.194 5.301 42,215 -0.07(-1.26%)
Jan 12, 2004 5.146 5.388 5.146 5.368 57,115 +0.15(+2.97%)
Jan 09, 2004 4.933 5.214 4.933 5.214 86,063 +0.19(+3.85%)
Jan 08, 2004 5.030 5.039 4.885 5.020 35,737 +0.05(+0.97%)
Jan 07, 2004 4.857 5.049 4.856 4.972 27,371 +0.06(+1.18%)
Jan 06, 2004 4.846 5.127 4.846 4.914 93,249 -0.11(-2.12%)
Jan 05, 2004 5.078 5.088 4.807 5.020 68,024 +0.02(+0.39%)
Jan 02, 2004 4.450 5.078 4.440 5.001 148,662 +0.60(+13.63%)
Dec 31, 2003 4.508 4.508 4.333 4.401 139,254 +0.03(+0.66%)
Dec 30, 2003 4.333 4.567 4.333 4.372 61,136 +0.01(+0.22%)
Dec 29, 2003 4.343 4.527 4.304 4.362 44,076 -0.15(-3.22%)
Dec 26, 2003 4.401 4.517 4.382 4.508 14,918 +0.18(+4.25%)
Dec 24, 2003 4.459 4.493 4.324 4.324 50,824 -0.05(-1.11%)
Dec 23, 2003 4.546 4.575 4.372 4.372 57,226 -0.12(-2.59%)
Dec 22, 2003 4.295 4.740 4.266 4.488 98,403 +0.15(+3.57%)
Dec 19, 2003 4.662 4.682 4.295 4.333 66,731 -0.00(-0.02%)
Dec 18, 2003 4.411 4.537 4.333 4.334 68,747 -0.13(-3.01%)
Dec 17, 2003 4.537 4.537 4.411 4.469 49,549 -0.15(-3.35%)
Dec 16, 2003 4.643 4.720 4.430 4.624 26,842 +0.16(+3.69%)
Dec 15, 2003 4.624 4.720 4.440 4.459 36,777 -0.15(-3.15%)
Dec 12, 2003 4.682 4.682 4.450 4.604 44,806 -0.02(-0.42%)
Dec 11, 2003 4.459 4.740 4.430 4.624 31,293 +0.16(+3.69%)
Dec 10, 2003 4.633 4.633 4.440 4.459 46,309 -0.06(-1.28%)
Dec 09, 2003 4.585 4.730 4.479 4.517 20,325 -0.06(-1.25%)
Dec 08, 2003 4.566 4.740 4.527 4.574 57,645 -0.00(-0.02%)
Dec 05, 2003 4.827 4.827 4.595 4.575 14,071 -0.21(-4.44%)
Dec 04, 2003 4.585 4.788 4.556 4.788 28,537 +0.23(+5.10%)
Dec 03, 2003 4.822 4.924 4.556 4.556 49,543 -0.27(-5.61%)
Dec 02, 2003 4.827 5.001 4.691 4.827 92,556 +0.05(+1.01%)
Dec 01, 2003 4.788 4.827 4.653 4.778 29,465 -0.04(-0.80%)
Nov 28, 2003 4.817 4.827 4.643 4.817 20,280 +0.03(+0.61%)
Nov 26, 2003 4.488 4.788 4.401 4.788 50,696 +0.33(+7.38%)
Nov 25, 2003 4.411 4.730 4.382 4.459 66,419 +0.01(+0.22%)
Nov 24, 2003 4.769 4.827 4.407 4.450 73,390 -0.10(-2.13%)
Nov 21, 2003 4.585 4.643 4.498 4.546 22,249 -0.04(-0.84%)
Nov 20, 2003 4.537 4.788 4.537 4.585 35,093 -0.11(-2.27%)
Nov 19, 2003 4.595 4.740 4.450 4.691 29,803 +0.09(+1.89%)
Nov 18, 2003 4.701 4.827 4.575 4.604 27,892 +0.04(+0.85%)
Nov 17, 2003 4.575 4.643 4.498 4.566 61,187 -0.32(-6.53%)
Nov 14, 2003 4.604 4.885 4.595 4.885 61,471 +0.27(+5.87%)
Nov 13, 2003 4.933 4.982 4.585 4.614 74,543 -0.31(-6.29%)
Nov 12, 2003 4.759 4.924 4.740 4.924 20,253 +0.23(+4.95%)
Nov 11, 2003 4.740 4.817 4.643 4.691 47,524 +0.00(+0.00%)
Nov 10, 2003 4.662 4.827 4.517 4.691 51,669 +0.01(+0.21%)
Nov 07, 2003 4.691 4.827 4.614 4.682 107,030 -0.01(-0.21%)
Nov 06, 2003 5.030 5.030 4.527 4.691 227,437 -0.34(-6.73%)
Nov 05, 2003 5.049 5.261 4.972 5.030 87,029 -0.06(-1.14%)
Nov 04, 2003 5.223 5.368 4.982 5.088 61,459 +0.09(+1.74%)
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.