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

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2006 7.584 7.584 7.410 7.478 157,956 -0.13(-1.65%)
Nov 29, 2006 7.400 7.671 7.371 7.603 175,590 +0.26(+3.56%)
Nov 28, 2006 7.149 7.391 7.091 7.342 251,467 +0.14(+1.88%)
Nov 27, 2006 7.632 7.652 7.062 7.207 347,258 -0.48(-6.29%)
Nov 24, 2006 7.700 7.749 7.565 7.690 43,429 -0.09(-1.12%)
Nov 22, 2006 7.894 7.903 7.594 7.778 84,756 -0.11(-1.35%)
Nov 21, 2006 7.623 7.903 7.623 7.884 115,653 +0.23(+3.03%)
Nov 20, 2006 7.623 7.719 7.545 7.652 184,908 +0.01(+0.13%)
Nov 17, 2006 7.961 7.961 7.497 7.642 137,164 -0.32(-4.01%)
Nov 16, 2006 8.106 8.193 7.845 7.961 163,286 -0.11(-1.32%)
Nov 15, 2006 7.739 8.087 7.652 8.068 369,071 +0.33(+4.25%)
Nov 14, 2006 7.671 7.749 7.497 7.739 217,980 +0.07(+0.88%)
Nov 13, 2006 7.623 7.729 7.497 7.671 259,362 -0.07(-0.87%)
Nov 10, 2006 7.507 7.739 7.420 7.739 188,444 +0.21(+2.83%)
Nov 09, 2006 7.681 7.681 7.410 7.526 193,397 -0.15(-2.02%)
Nov 08, 2006 7.565 7.710 7.497 7.681 106,495 +0.07(+0.89%)
Nov 07, 2006 7.545 7.710 7.478 7.613 180,326 +0.06(+0.77%)
Nov 06, 2006 7.565 7.661 7.516 7.555 270,308 -0.13(-1.64%)
Nov 03, 2006 7.516 7.739 7.478 7.681 248,228 +0.21(+2.85%)
Nov 02, 2006 7.565 7.749 6.483 7.468 510,431 +0.00(+0.00%)
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.