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

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 4.663 4.740 4.595 4.701 115,042 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,986 -0.08(-1.61%)
Dec 28, 2005 4.701 4.837 4.643 4.808 43,417 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.634 4.634 106,889 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.692 4.837 52,706 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,427 +0.12(+2.52%)
Dec 21, 2005 4.576 4.682 4.547 4.614 87,363 +0.02(+0.42%)
Dec 20, 2005 4.663 4.672 4.576 4.595 143,481 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,701 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.021 269,353 -0.19(-3.71%)
Dec 15, 2005 5.224 5.272 4.972 5.214 116,428 -0.04(-0.74%)
Dec 14, 2005 5.282 5.417 5.185 5.253 93,658 +0.03(+0.56%)
Dec 13, 2005 5.224 5.291 5.175 5.224 114,351 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.224 85,225 -0.02(-0.37%)
Dec 09, 2005 5.079 5.320 5.001 5.243 231,851 +0.16(+3.24%)
Dec 08, 2005 4.992 5.117 4.992 5.079 92,423 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,018 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,328 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,776 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,775 -0.04(-0.76%)
Dec 01, 2005 4.750 5.079 4.653 5.069 256,185 +0.28(+5.86%)
Nov 30, 2005 4.710 4.808 4.634 4.788 87,205 +0.15(+3.12%)
Nov 29, 2005 4.566 4.808 4.566 4.643 42,029 +0.12(+2.56%)
Nov 28, 2005 4.837 4.837 4.527 4.527 78,886 -0.24(-5.07%)
Nov 25, 2005 4.827 4.837 4.750 4.769 24,898 -0.01(-0.20%)
Nov 23, 2005 4.672 4.803 4.634 4.779 49,338 +0.15(+3.13%)
Nov 22, 2005 4.547 4.692 4.547 4.634 58,803 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,349 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.692 56,156 +0.09(+1.89%)
Nov 17, 2005 4.518 4.657 4.460 4.605 47,036 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.460 47,526 -0.09(-1.91%)
Nov 15, 2005 4.595 4.692 4.547 4.547 83,051 -0.05(-1.05%)
Nov 14, 2005 4.701 4.837 4.489 4.595 139,038 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.489 4.624 70,598 +0.04(+0.84%)
Nov 10, 2005 4.305 4.788 4.227 4.585 215,791 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.131 4.305 55,645 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.276 49,405 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.189 4.343 108,956 +0.16(+3.94%)
Nov 04, 2005 3.986 4.179 3.986 4.179 253,793 +0.20(+5.11%)
Nov 03, 2005 4.169 4.218 3.947 3.976 166,648 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,521 +0.12(+2.92%)
Nov 01, 2005 3.976 4.237 3.937 3.976 87,315 -0.05(-1.20%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,026 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,247 +0.14(+3.50%)
Oct 27, 2005 4.160 4.160 3.840 3.869 115,269 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.218 43,756 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,018 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,946 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.276 154,642 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.160 128,151 -0.23(-5.29%)
Oct 19, 2005 4.276 4.392 4.155 4.392 42,733 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.218 4.324 27,128 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.218 4.363 38,583 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,287 +0.05(+1.11%)
Oct 13, 2005 4.305 4.372 4.121 4.363 52,034 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,509 +0.03(+0.69%)
Oct 11, 2005 4.343 4.363 4.227 4.227 74,550 -0.08(-1.80%)
Oct 10, 2005 4.489 4.518 4.295 4.305 40,223 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,939 +0.15(+3.38%)
Oct 06, 2005 4.247 4.382 4.208 4.295 220,122 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.160 4.198 78,742 -0.17(-3.98%)
Oct 04, 2005 4.489 4.605 4.353 4.372 140,096 -0.12(-2.59%)
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.