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

Bruker Corp (NQ: BRKR )

81.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2005 3.869 4.343 3.869 4.063 245,683 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.831 61,420 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.831 3.860 74,618 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,174 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.831 118,467 -0.01(-0.25%)
May 23, 2005 3.773 3.908 3.773 3.840 195,712 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,824 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,902 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.802 3.879 224,219 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 216,986 +0.05(+1.28%)
May 16, 2005 3.744 3.773 3.676 3.773 83,060 +0.09(+2.36%)
May 13, 2005 3.773 3.840 3.676 3.686 148,705 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.715 485,916 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,197 +0.05(+1.41%)
May 10, 2005 3.570 3.579 3.357 3.424 103,488 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,101 +0.16(+4.74%)
May 06, 2005 3.482 3.715 3.328 3.473 193,494 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,485 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,581 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,695 +0.03(+0.89%)
May 02, 2005 3.115 3.279 3.057 3.260 149,955 +0.11(+3.37%)
Apr 29, 2005 3.018 3.202 3.018 3.154 81,933 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,446 -0.06(-1.89%)
Apr 27, 2005 3.018 3.096 2.970 3.067 25,338 +0.01(+0.32%)
Apr 26, 2005 3.154 3.221 3.018 3.057 83,086 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,172 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.125 3.144 69,490 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.241 80,249 +0.03(+0.90%)
Apr 20, 2005 3.241 3.289 3.183 3.212 57,509 -0.08(-2.35%)
Apr 19, 2005 3.289 3.328 3.241 3.289 31,324 +0.04(+1.19%)
Apr 18, 2005 3.096 3.347 3.096 3.250 40,108 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,694 -0.15(-4.73%)
Apr 14, 2005 3.241 3.376 3.241 3.270 33,934 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.241 3.270 316,172 -0.21(-6.11%)
Apr 12, 2005 3.482 3.541 3.453 3.482 49,748 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 142,999 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,426 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,398 +0.02(+0.55%)
Apr 06, 2005 3.579 3.628 3.492 3.511 55,145 -0.05(-1.36%)
Apr 05, 2005 3.628 3.705 3.550 3.560 148,448 -0.02(-0.54%)
Apr 04, 2005 3.328 3.618 3.328 3.579 83,951 +0.16(+4.82%)
Apr 01, 2005 3.434 3.453 3.376 3.415 75,237 +0.01(+0.28%)
Mar 31, 2005 3.337 3.415 3.221 3.405 51,465 +0.04(+1.15%)
Mar 30, 2005 3.221 3.376 3.202 3.366 139,729 +0.02(+0.58%)
Mar 29, 2005 3.328 3.386 3.279 3.347 75,057 +0.03(+0.87%)
Mar 28, 2005 3.337 3.376 3.270 3.318 125,255 +0.01(+0.29%)
Mar 24, 2005 3.105 3.366 3.086 3.308 80,468 +0.25(+8.23%)
Mar 23, 2005 3.134 3.192 3.057 3.057 80,825 -0.10(-3.07%)
Mar 22, 2005 3.105 3.289 3.105 3.154 101,346 +0.02(+0.62%)
Mar 21, 2005 3.328 3.357 3.134 3.134 215,346 -0.23(-6.90%)
Mar 18, 2005 3.337 3.521 3.328 3.366 160,317 -0.12(-3.33%)
Mar 17, 2005 3.434 3.531 3.328 3.482 131,654 +0.11(+3.15%)
Mar 16, 2005 3.821 3.821 3.347 3.376 400,289 -0.44(-11.65%)
Mar 15, 2005 3.773 3.956 3.705 3.821 304,090 +0.10(+2.60%)
Mar 14, 2005 3.608 3.773 3.434 3.724 128,831 +0.17(+4.90%)
Mar 11, 2005 3.705 3.831 3.444 3.550 117,776 -0.08(-2.13%)
Mar 10, 2005 3.686 3.705 3.570 3.628 123,681 +0.03(+0.81%)
Mar 09, 2005 3.724 3.869 3.599 3.599 252,911 -0.06(-1.59%)
Mar 08, 2005 3.666 3.753 3.628 3.657 61,376 +0.03(+0.80%)
Mar 07, 2005 3.773 3.773 3.608 3.628 105,869 -0.18(-4.82%)
Mar 04, 2005 3.918 3.918 3.773 3.811 63,301 +0.03(+0.77%)
Mar 03, 2005 3.676 3.918 3.676 3.782 202,726 +0.19(+5.39%)
Mar 02, 2005 3.463 3.657 3.395 3.589 48,174 +0.05(+1.37%)
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.