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

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 4.111 4.227 4.111 4.218 205,823 +0.08(+1.87%)
Aug 30, 2005 4.189 4.208 4.102 4.140 56,341 -0.02(-0.46%)
Aug 29, 2005 4.082 4.160 4.034 4.160 77,955 +0.06(+1.42%)
Aug 26, 2005 4.189 4.208 4.082 4.102 103,572 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.015 4.189 448,984 +0.14(+3.34%)
Aug 24, 2005 4.044 4.063 4.015 4.053 42,435 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.015 4.034 145,712 -0.01(-0.24%)
Aug 22, 2005 3.956 4.044 3.956 4.044 261,983 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,995 +0.00(+0.00%)
Aug 18, 2005 3.986 4.073 3.927 3.966 86,898 -0.04(-0.97%)
Aug 17, 2005 4.121 4.160 4.005 4.005 138,906 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.044 4.102 282,154 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,204 +0.13(+3.18%)
Aug 12, 2005 3.966 3.986 3.927 3.956 143,500 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,610 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,576 +0.00(+0.00%)
Aug 09, 2005 3.986 3.986 3.918 3.966 311,312 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,585 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,427 -0.05(-1.22%)
Aug 04, 2005 3.995 4.015 3.927 3.966 79,027 -0.03(-0.73%)
Aug 03, 2005 4.102 4.102 3.966 3.995 254,459 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.986 4.092 74,467 +0.07(+1.68%)
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.