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

Bruker Corp (NQ: BRKR )

80.97 +0.38 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 3.337 3.415 3.221 3.405 51,468 +0.04(+1.15%)
Mar 30, 2005 3.221 3.376 3.202 3.366 139,738 +0.02(+0.58%)
Mar 29, 2005 3.327 3.386 3.279 3.347 75,062 +0.03(+0.87%)
Mar 28, 2005 3.337 3.376 3.269 3.318 125,262 +0.01(+0.29%)
Mar 24, 2005 3.105 3.366 3.086 3.308 80,474 +0.25(+8.23%)
Mar 23, 2005 3.134 3.192 3.057 3.057 80,830 -0.10(-3.07%)
Mar 22, 2005 3.105 3.289 3.105 3.153 101,352 +0.02(+0.62%)
Mar 21, 2005 3.327 3.357 3.134 3.134 215,359 -0.23(-6.90%)
Mar 18, 2005 3.337 3.521 3.327 3.366 160,327 -0.12(-3.33%)
Mar 17, 2005 3.434 3.531 3.327 3.482 131,663 +0.11(+3.15%)
Mar 16, 2005 3.821 3.821 3.347 3.376 400,315 -0.44(-11.65%)
Mar 15, 2005 3.772 3.956 3.705 3.821 304,109 +0.10(+2.60%)
Mar 14, 2005 3.608 3.772 3.434 3.724 128,839 +0.17(+4.90%)
Mar 11, 2005 3.705 3.830 3.444 3.550 117,784 -0.08(-2.13%)
Mar 10, 2005 3.685 3.705 3.569 3.627 123,689 +0.03(+0.81%)
Mar 09, 2005 3.724 3.869 3.598 3.598 252,927 -0.06(-1.59%)
Mar 08, 2005 3.666 3.753 3.627 3.656 61,380 +0.03(+0.80%)
Mar 07, 2005 3.772 3.772 3.608 3.627 105,875 -0.18(-4.82%)
Mar 04, 2005 3.918 3.918 3.772 3.811 63,305 +0.03(+0.77%)
Mar 03, 2005 3.676 3.918 3.676 3.782 202,738 +0.19(+5.39%)
Mar 02, 2005 3.463 3.656 3.395 3.589 48,177 +0.05(+1.37%)
Mar 01, 2005 3.695 3.782 3.463 3.540 61,249 -0.07(-1.88%)
Feb 28, 2005 3.860 3.869 3.579 3.608 70,253 -0.03(-0.80%)
Feb 25, 2005 3.560 3.676 3.318 3.637 26,819 +0.10(+2.73%)
Feb 24, 2005 3.540 3.637 3.386 3.540 17,595 -0.03(-0.81%)
Feb 23, 2005 3.637 3.637 3.550 3.569 16,896 -0.06(-1.60%)
Feb 22, 2005 3.811 3.918 3.589 3.627 68,864 -0.04(-1.06%)
Feb 18, 2005 3.695 3.763 3.579 3.666 31,886 +0.03(+0.80%)
Feb 17, 2005 3.898 3.908 3.589 3.637 46,076 -0.24(-6.23%)
Feb 16, 2005 3.830 3.918 3.772 3.879 35,073 +0.01(+0.25%)
Feb 15, 2005 3.908 3.918 3.869 3.869 19,182 +0.00(+0.00%)
Feb 14, 2005 3.995 3.995 3.830 3.869 26,986 -0.05(-1.23%)
Feb 11, 2005 3.830 3.947 3.743 3.918 27,046 -0.01(-0.25%)
Feb 10, 2005 3.995 4.005 3.860 3.927 94,153 +0.01(+0.25%)
Feb 09, 2005 3.801 3.985 3.782 3.918 95,946 +0.02(+0.50%)
Feb 08, 2005 3.763 3.908 3.714 3.898 40,848 +0.04(+1.00%)
Feb 07, 2005 3.743 3.869 3.714 3.860 78,908 +0.11(+2.83%)
Feb 04, 2005 3.579 3.753 3.579 3.753 27,683 +0.16(+4.58%)
Feb 03, 2005 3.608 3.695 3.492 3.589 159,267 -0.12(-3.13%)
Feb 02, 2005 3.550 3.705 3.415 3.705 75,662 +0.18(+5.22%)
Feb 01, 2005 3.463 3.531 3.434 3.521 66,554 +0.03(+0.97%)
Jan 31, 2005 3.550 3.560 3.434 3.487 71,233 +0.00(+0.14%)
Jan 28, 2005 3.531 3.531 3.434 3.482 32,472 +0.03(+0.84%)
Jan 27, 2005 3.415 3.511 3.318 3.453 14,478 -0.03(-0.83%)
Jan 26, 2005 3.463 3.531 3.444 3.482 46,146 +0.10(+2.86%)
Jan 25, 2005 3.405 3.463 3.376 3.386 173,484 +0.00(+0.00%)
Jan 24, 2005 3.298 3.434 3.289 3.386 101,663 -0.02(-0.57%)
Jan 21, 2005 3.463 3.463 3.386 3.405 120,527 -0.01(-0.28%)
Jan 20, 2005 3.511 3.531 3.337 3.415 103,469 -0.15(-4.08%)
Jan 19, 2005 3.627 3.743 3.511 3.560 69,823 -0.16(-4.42%)
Jan 18, 2005 3.666 3.724 3.589 3.724 50,340 +0.07(+1.85%)
Jan 14, 2005 3.695 3.734 3.608 3.656 64,626 +0.04(+1.07%)
Jan 13, 2005 3.598 3.676 3.482 3.618 157,107 +0.14(+3.89%)
Jan 12, 2005 3.473 3.560 3.231 3.482 87,977 -0.05(-1.37%)
Jan 11, 2005 3.579 3.695 3.492 3.531 98,598 -0.10(-2.67%)
Jan 10, 2005 3.376 3.695 3.376 3.627 119,637 +0.15(+4.17%)
Jan 07, 2005 3.579 3.579 3.337 3.482 215,877 +0.00(+0.00%)
Jan 06, 2005 3.531 3.589 3.473 3.482 167,386 -0.02(-0.55%)
Jan 05, 2005 3.579 3.734 3.444 3.502 189,207 -0.17(-4.74%)
Jan 04, 2005 3.772 3.879 3.531 3.676 223,331 -0.09(-2.31%)
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.