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

Bruker Corp (NQ: BRKR )

85.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 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%)
Dec 01, 2008 4.392 4.411 3.569 3.608 1,515,686 -0.94(-20.64%)
Nov 28, 2008 4.285 4.546 4.285 4.546 307,492 +0.27(+6.33%)
Nov 26, 2008 3.927 4.372 3.801 4.275 1,058,915 +0.33(+8.33%)
Nov 25, 2008 4.266 4.353 3.656 3.947 812,553 -0.30(-7.06%)
Nov 24, 2008 3.424 4.256 3.308 4.246 917,085 +0.90(+26.88%)
Nov 21, 2008 3.308 3.386 2.970 3.347 1,337,348 +0.09(+2.67%)
Nov 20, 2008 3.927 4.150 3.115 3.260 1,629,481 -0.71(-17.80%)
Nov 19, 2008 3.995 4.353 3.956 3.966 662,078 -0.15(-3.76%)
Nov 18, 2008 4.198 4.256 3.947 4.121 696,939 -0.08(-1.84%)
Nov 17, 2008 4.430 4.527 4.169 4.198 461,314 -0.26(-5.86%)
Nov 14, 2008 4.846 5.040 4.440 4.459 912,910 -0.44(-9.07%)
Nov 13, 2008 4.169 4.924 4.121 4.904 750,014 +0.74(+17.91%)
Nov 12, 2008 4.682 4.846 4.130 4.159 1,043,559 -0.60(-12.60%)
Nov 11, 2008 4.885 4.933 4.604 4.759 616,146 -0.28(-5.57%)
Nov 10, 2008 5.059 5.368 5.001 5.040 613,977 -0.10(-1.88%)
Nov 07, 2008 5.417 5.456 5.011 5.136 1,042,790 -0.17(-3.28%)
Nov 06, 2008 5.349 5.688 5.281 5.310 1,087,262 -0.16(-3.00%)
Nov 05, 2008 5.301 6.065 5.098 5.475 1,884,770 +0.28(+5.40%)
Nov 04, 2008 5.165 5.562 4.943 5.194 2,554,816 +0.77(+17.51%)
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.