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

Bruker Corp (NQ: BRKR )

77.50 -0.80 (-1.02%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 23, 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 (%)
Jun 30, 2009 9.045 9.171 8.784 8.958 348,833 -0.04(-0.43%)
Jun 29, 2009 9.016 9.093 8.716 8.996 305,486 -0.01(-0.11%)
Jun 26, 2009 8.987 9.112 8.832 9.006 776,736 -0.06(-0.64%)
Jun 25, 2009 8.900 9.074 8.842 9.064 857,835 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.726 9.054 1,177,999 +0.30(+3.43%)
Jun 23, 2009 8.319 8.813 8.300 8.755 1,256,077 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.068 8.300 662,608 -0.26(-3.05%)
Jun 19, 2009 8.310 8.764 8.300 8.561 1,145,607 +0.41(+4.98%)
Jun 18, 2009 7.787 8.223 7.749 8.155 567,118 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,684 +0.11(+1.39%)
Jun 16, 2009 7.681 7.807 7.516 7.681 610,376 -0.45(-5.59%)
Jun 15, 2009 8.126 8.155 7.961 8.135 664,360 +0.05(+0.60%)
Jun 12, 2009 7.884 8.097 7.758 8.087 377,664 +0.20(+2.58%)
Jun 11, 2009 7.536 7.981 7.526 7.884 584,661 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.478 7.603 652,161 -0.13(-1.63%)
Jun 09, 2009 7.671 7.807 7.661 7.729 496,037 +0.03(+0.38%)
Jun 08, 2009 7.729 7.826 7.594 7.700 558,733 -0.05(-0.62%)
Jun 05, 2009 7.681 7.845 7.420 7.749 874,634 +0.17(+2.30%)
Jun 04, 2009 7.352 7.690 7.187 7.574 601,751 +0.22(+3.03%)
Jun 03, 2009 7.333 7.652 7.255 7.352 553,365 -0.03(-0.39%)
Jun 02, 2009 6.723 7.410 6.713 7.381 2,350,033 +0.62(+9.16%)
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.