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

Bruker Corp (NQ: BRKR )

71.97 -7.06 (-8.94%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 2, 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 (%)
May 28, 2004 4.604 4.817 4.575 4.604 246,047 -0.04(-0.83%)
May 27, 2004 4.595 4.759 4.546 4.643 151,660 +0.06(+1.27%)
May 26, 2004 4.711 4.894 4.585 4.585 125,194 -0.21(-4.44%)
May 25, 2004 4.711 4.875 4.682 4.798 168,304 +0.01(+0.20%)
May 24, 2004 4.836 4.846 4.720 4.788 126,125 -0.05(-1.00%)
May 21, 2004 4.788 4.875 4.788 4.836 102,037 +0.10(+2.04%)
May 20, 2004 4.836 4.924 4.672 4.740 173,577 -0.09(-1.80%)
May 19, 2004 5.098 5.136 4.711 4.827 139,771 -0.26(-5.13%)
May 18, 2004 5.041 5.136 4.962 5.088 27,085 -0.01(-0.19%)
May 17, 2004 5.049 5.214 4.962 5.098 115,890 +0.01(+0.19%)
May 14, 2004 5.146 5.214 5.049 5.088 69,678 -0.01(-0.19%)
May 13, 2004 5.020 5.204 4.991 5.098 86,943 +0.05(+0.96%)
May 12, 2004 4.885 5.117 4.769 5.049 195,287 +0.13(+2.55%)
May 11, 2004 4.836 4.933 4.827 4.924 114,546 +0.17(+3.67%)
May 10, 2004 4.836 4.953 4.701 4.749 100,279 -0.14(-2.79%)
May 07, 2004 4.943 5.127 4.469 4.886 153,934 -0.16(-3.24%)
May 06, 2004 4.933 5.049 4.846 5.049 120,439 +0.12(+2.35%)
May 05, 2004 4.992 5.030 4.846 4.933 176,782 -0.10(-1.92%)
May 04, 2004 4.962 5.098 4.962 5.030 143,803 +0.04(+0.78%)
May 03, 2004 5.030 5.185 4.914 4.991 148,869 -0.03(-0.58%)
Apr 30, 2004 5.175 5.223 4.933 5.020 273,029 +0.06(+1.17%)
Apr 29, 2004 5.040 5.127 4.933 4.962 261,244 -0.07(-1.35%)
Apr 28, 2004 5.262 5.262 4.933 5.030 208,106 -0.25(-4.76%)
Apr 27, 2004 5.069 5.291 4.982 5.281 195,597 +0.17(+3.41%)
Apr 26, 2004 4.894 5.117 4.885 5.107 364,832 +0.08(+1.54%)
Apr 23, 2004 4.498 5.136 4.421 5.030 4,046,757 +0.41(+8.79%)
Apr 22, 2004 4.769 4.885 4.595 4.624 228,265 -0.13(-2.65%)
Apr 21, 2004 4.556 4.885 4.450 4.749 179,573 +0.23(+5.14%)
Apr 20, 2004 4.614 4.643 4.459 4.517 148,042 -0.14(-2.91%)
Apr 19, 2004 4.595 4.672 4.488 4.653 66,577 +0.04(+0.84%)
Apr 16, 2004 4.546 4.643 4.498 4.614 48,899 +0.12(+2.58%)
Apr 15, 2004 4.643 4.662 4.430 4.498 176,058 -0.14(-2.92%)
Apr 14, 2004 4.633 4.662 4.498 4.633 164,996 +0.07(+1.48%)
Apr 13, 2004 5.001 5.011 4.566 4.566 920,093 -0.37(-7.45%)
Apr 12, 2004 5.040 5.040 4.856 4.933 106,999 +0.03(+0.59%)
Apr 08, 2004 4.967 5.020 4.837 4.904 82,291 -0.10(-1.93%)
Apr 07, 2004 5.030 5.078 4.836 5.001 40,628 -0.03(-0.58%)
Apr 06, 2004 5.001 5.214 4.778 5.030 63,682 -0.08(-1.52%)
Apr 05, 2004 5.059 5.156 4.836 5.107 136,773 +0.14(+2.72%)
Apr 02, 2004 4.798 5.020 4.614 4.972 47,762 +0.20(+4.26%)
Apr 01, 2004 4.846 5.020 4.682 4.769 56,446 -0.08(-1.60%)
Mar 31, 2004 4.933 5.011 4.836 4.846 67,094 -0.10(-1.96%)
Mar 30, 2004 4.807 5.020 4.807 4.943 66,577 -0.01(-0.20%)
Mar 29, 2004 4.933 5.088 4.720 4.953 106,379 +0.06(+1.19%)
Mar 26, 2004 4.730 4.933 4.498 4.894 177,609 +0.25(+5.42%)
Mar 25, 2004 4.546 4.691 4.459 4.643 119,508 +0.10(+2.11%)
Mar 24, 2004 4.653 4.653 4.450 4.547 224,027 -0.02(-0.40%)
Mar 23, 2004 4.411 4.653 4.227 4.566 279,232 +0.07(+1.51%)
Mar 22, 2004 4.459 4.508 4.208 4.498 690,070 -0.09(-1.90%)
Mar 19, 2004 4.798 4.836 4.479 4.585 91,905 -0.06(-1.25%)
Mar 18, 2004 4.924 4.924 4.411 4.643 709,299 -0.38(-7.51%)
Mar 17, 2004 5.020 5.117 4.924 5.020 56,239 -0.09(-1.70%)
Mar 16, 2004 5.117 5.117 4.914 5.107 83,532 +0.14(+2.72%)
Mar 15, 2004 5.175 5.243 4.962 4.972 137,807 -0.34(-6.38%)
Mar 12, 2004 5.078 5.320 5.040 5.310 57,479 +0.22(+4.37%)
Mar 11, 2004 5.339 5.349 5.088 5.088 106,792 -0.26(-4.88%)
Mar 10, 2004 5.562 5.562 5.301 5.349 73,917 -0.02(-0.36%)
Mar 09, 2004 5.581 5.639 5.204 5.368 103,898 -0.27(-4.80%)
Mar 08, 2004 5.736 5.804 5.494 5.639 166,133 -0.09(-1.52%)
Mar 05, 2004 5.707 5.755 5.572 5.726 109,687 -0.01(-0.17%)
Mar 04, 2004 6.055 6.055 5.668 5.736 392,642 -0.26(-4.35%)
Mar 03, 2004 6.026 6.142 5.813 5.997 606,848 +0.33(+5.80%)
Mar 02, 2004 5.726 5.755 5.465 5.668 138,841 +0.11(+1.91%)
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.