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

Bruker Corp (NQ: BRKR )

78.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 4.963 5.127 4.904 5.040 74,387 +0.07(+1.36%)
Oct 30, 2003 4.904 5.069 4.943 4.972 32,046 +0.07(+1.40%)
Oct 29, 2003 4.653 4.904 4.498 4.904 65,028 +0.08(+1.58%)
Oct 28, 2003 4.266 4.837 4.266 4.827 73,685 +0.39(+8.74%)
Oct 27, 2003 4.256 4.547 4.256 4.439 15,609 +0.18(+4.30%)
Oct 24, 2003 4.256 4.334 4.227 4.256 80,632 -0.01(-0.23%)
Oct 23, 2003 4.343 4.401 4.227 4.266 26,050 -0.09(-2.00%)
Oct 22, 2003 4.634 4.634 4.353 4.353 43,417 -0.29(-6.25%)
Oct 21, 2003 4.566 4.711 4.547 4.643 20,702 +0.11(+2.35%)
Oct 20, 2003 4.421 4.576 4.334 4.537 48,344 +0.13(+2.85%)
Oct 17, 2003 4.653 4.768 4.363 4.411 20,519 -0.34(-7.13%)
Oct 16, 2003 4.740 4.837 4.643 4.750 50,442 +0.01(+0.20%)
Oct 15, 2003 4.885 4.914 4.711 4.740 36,416 -0.06(-1.21%)
Oct 14, 2003 4.837 4.837 4.672 4.798 29,214 -0.01(-0.20%)
Oct 13, 2003 4.401 4.914 4.247 4.808 196,817 +0.41(+9.23%)
Oct 10, 2003 4.392 4.401 4.208 4.401 53,443 +0.00(+0.00%)
Oct 09, 2003 4.305 4.595 4.256 4.401 121,926 +0.08(+1.79%)
Oct 08, 2003 4.537 4.537 4.256 4.324 85,985 -0.27(-5.89%)
Oct 07, 2003 4.518 4.634 4.256 4.595 71,589 +0.09(+1.93%)
Oct 06, 2003 4.324 4.508 4.276 4.508 63,537 +0.25(+5.91%)
Oct 03, 2003 4.256 4.508 4.063 4.256 85,272 +0.02(+0.46%)
Oct 02, 2003 4.256 4.266 4.073 4.237 32,026 -0.03(-0.68%)
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.