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

Bruker Corp (NQ: BRKR )

78.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2009 9.209 9.981 9.209 9.732 720,859 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.755 9.296 522,715 +0.58(+6.66%)
Jul 29, 2009 8.726 8.919 8.667 8.716 327,550 -0.11(-1.21%)
Jul 28, 2009 8.813 8.900 8.697 8.822 586,465 -0.03(-0.33%)
Jul 27, 2009 8.745 8.958 8.513 8.851 328,673 +0.20(+2.35%)
Jul 24, 2009 8.609 8.726 8.513 8.648 224,401 -0.01(-0.11%)
Jul 23, 2009 8.271 8.919 8.271 8.658 467,223 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.184 8.271 374,462 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.339 8.426 183,473 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.126 8.368 270,915 +0.23(+2.85%)
Jul 17, 2009 7.913 8.329 7.913 8.135 242,122 -0.15(-1.75%)
Jul 16, 2009 8.126 8.290 8.068 8.281 174,037 +0.14(+1.66%)
Jul 15, 2009 8.010 8.184 7.855 8.145 301,146 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.807 7.894 290,253 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.981 433,935 +0.15(+1.98%)
Jul 10, 2009 7.739 7.903 7.700 7.826 437,035 +0.08(+1.00%)
Jul 09, 2009 7.836 7.932 7.739 7.749 407,633 -0.06(-0.74%)
Jul 08, 2009 7.971 8.126 7.729 7.807 504,990 -0.21(-2.65%)
Jul 07, 2009 8.329 8.406 7.952 8.019 856,505 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.281 8.300 719,586 -0.60(-6.74%)
Jul 02, 2009 9.190 9.219 8.832 8.900 1,178,261 -0.42(-4.47%)
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.