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

Bruker Corp (NQ: BRKR )

74.24 -1.47 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2009 11.15 11.30 10.48 10.49 1,140,076 -0.70(-6.23%)
Oct 29, 2009 10.45 11.41 10.43 11.18 2,268,808 +1.46(+15.02%)
Oct 28, 2009 10.34 10.50 9.712 9.721 746,088 -0.67(-6.42%)
Oct 27, 2009 10.22 10.50 10.17 10.39 627,228 +0.16(+1.61%)
Oct 26, 2009 10.29 10.50 10.18 10.22 413,603 -0.09(-0.84%)
Oct 23, 2009 10.25 10.53 10.18 10.31 401,928 -0.22(-2.11%)
Oct 22, 2009 10.45 10.56 10.34 10.53 300,515 +0.10(+0.93%)
Oct 21, 2009 10.52 10.67 10.43 10.44 615,567 -0.16(-1.55%)
Oct 20, 2009 10.59 11.00 10.57 10.60 535,764 -0.43(-3.86%)
Oct 19, 2009 11.15 11.15 10.95 11.03 386,289 -0.07(-0.61%)
Oct 16, 2009 11.17 11.22 11.08 11.09 552,519 -0.13(-1.12%)
Oct 15, 2009 11.12 11.22 11.12 11.22 397,140 +0.02(+0.17%)
Oct 14, 2009 11.03 11.33 11.02 11.20 802,483 +0.42(+3.86%)
Oct 13, 2009 10.76 10.94 10.73 10.79 366,481 +0.11(+1.00%)
Oct 12, 2009 10.88 11.01 10.63 10.68 522,290 -0.01(-0.09%)
Oct 09, 2009 10.53 10.85 10.50 10.69 250,332 +0.14(+1.28%)
Oct 08, 2009 10.66 10.76 10.52 10.55 646,062 -0.06(-0.55%)
Oct 07, 2009 10.74 10.81 10.51 10.61 376,399 -0.17(-1.61%)
Oct 06, 2009 10.56 10.89 10.29 10.79 1,145,264 +0.34(+3.24%)
Oct 05, 2009 10.24 10.60 10.22 10.45 988,356 +0.31(+3.05%)
Oct 02, 2009 10.11 10.25 9.910 10.14 779,300 -0.12(-1.13%)
Oct 01, 2009 10.48 10.61 10.20 10.25 838,740 -0.07(-0.66%)
Sep 30, 2009 10.15 10.45 9.751 10.32 1,179,352 +0.17(+1.72%)
Sep 29, 2009 9.576 10.21 9.470 10.15 1,970,505 +0.61(+6.39%)
Sep 28, 2009 9.334 9.615 9.228 9.538 721,128 +0.25(+2.71%)
Sep 25, 2009 9.083 9.334 8.870 9.286 1,635,169 +0.20(+2.24%)
Sep 24, 2009 9.547 9.547 8.986 9.083 2,575,739 -0.39(-4.09%)
Sep 23, 2009 9.712 9.895 9.402 9.470 8,507,669 -0.27(-2.78%)
Sep 22, 2009 9.431 9.886 9.363 9.741 1,045,185 +0.24(+2.55%)
Sep 21, 2009 9.276 9.615 9.189 9.499 371,844 +0.18(+1.97%)
Sep 18, 2009 9.373 9.383 9.035 9.315 1,000,777 -0.38(-3.89%)
Sep 17, 2009 9.770 9.857 9.576 9.692 237,987 -0.08(-0.79%)
Sep 16, 2009 9.789 9.876 9.625 9.770 558,617 -0.02(-0.20%)
Sep 15, 2009 10.13 10.25 9.770 9.789 1,027,277 -0.44(-4.35%)
Sep 14, 2009 10.37 10.43 10.02 10.23 475,427 -0.22(-2.13%)
Sep 11, 2009 10.39 10.76 10.37 10.46 349,167 -0.01(-0.09%)
Sep 10, 2009 9.876 10.47 9.760 10.47 706,599 +0.55(+5.56%)
Sep 09, 2009 9.818 10.10 9.712 9.915 329,987 +0.06(+0.59%)
Sep 08, 2009 9.915 9.963 9.770 9.857 251,879 -0.09(-0.88%)
Sep 04, 2009 9.731 9.944 9.596 9.944 306,306 +0.22(+2.29%)
Sep 03, 2009 9.644 9.741 9.508 9.721 246,171 +0.10(+1.01%)
Sep 02, 2009 9.586 9.673 9.344 9.625 805,998 -0.05(-0.50%)
Sep 01, 2009 9.731 9.905 9.576 9.673 498,053 -0.15(-1.48%)
Aug 31, 2009 9.508 9.876 9.305 9.818 640,688 +0.25(+2.63%)
Aug 28, 2009 9.721 9.721 9.479 9.567 327,968 -0.15(-1.49%)
Aug 27, 2009 9.721 9.789 9.489 9.712 328,427 -0.02(-0.20%)
Aug 26, 2009 9.934 9.934 9.479 9.731 358,751 -0.20(-2.04%)
Aug 25, 2009 10.21 10.32 9.779 9.934 335,814 -0.04(-0.39%)
Aug 24, 2009 9.963 10.18 9.915 9.973 307,442 +0.08(+0.78%)
Aug 21, 2009 9.866 9.944 9.683 9.895 343,946 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.663 9.750 381,660 -0.11(-1.08%)
Aug 19, 2009 9.479 9.876 9.479 9.857 433,793 +0.29(+3.03%)
Aug 18, 2009 9.673 9.702 9.479 9.567 331,718 -0.08(-0.80%)
Aug 17, 2009 9.596 9.818 9.441 9.644 320,972 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.847 9.953 314,606 -0.30(-2.92%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,700 +0.03(+0.28%)
Aug 12, 2009 9.818 10.36 9.683 10.22 403,390 +0.39(+3.93%)
Aug 11, 2009 9.818 9.915 9.702 9.837 354,052 -0.03(-0.29%)
Aug 10, 2009 9.818 9.944 9.721 9.866 380,899 +0.02(+0.20%)
Aug 07, 2009 9.982 10.06 9.683 9.847 509,446 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.808 9.876 442,122 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,108 -0.16(-1.58%)
Aug 04, 2009 9.789 10.54 9.789 10.42 686,187 +0.66(+6.74%)
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.