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, 2004 3.250 3.453 3.057 3.453 67,818 +0.25(+7.86%)
Aug 30, 2004 3.144 3.289 3.144 3.202 25,741 -0.06(-1.78%)
Aug 27, 2004 3.250 3.376 3.193 3.260 57,066 +0.02(+0.60%)
Aug 26, 2004 3.386 3.473 3.047 3.240 686,451 -0.22(-6.42%)
Aug 25, 2004 3.550 3.589 3.347 3.463 73,504 -0.02(-0.56%)
Aug 24, 2004 3.714 3.743 3.482 3.482 24,811 -0.15(-4.00%)
Aug 23, 2004 3.637 3.724 3.560 3.627 51,000 +0.14(+3.88%)
Aug 20, 2004 3.415 3.589 3.415 3.492 35,046 +0.13(+3.74%)
Aug 19, 2004 3.395 3.502 3.337 3.366 27,912 -0.12(-3.33%)
Aug 18, 2004 3.463 3.569 3.395 3.482 64,406 -0.08(-2.17%)
Aug 17, 2004 3.521 3.753 3.482 3.560 47,038 +0.15(+4.55%)
Aug 16, 2004 3.473 3.550 3.386 3.405 70,609 +0.01(+0.28%)
Aug 13, 2004 3.434 3.463 3.386 3.395 57,583 +0.01(+0.29%)
Aug 12, 2004 3.386 3.511 3.357 3.386 93,663 +0.00(+0.00%)
Aug 11, 2004 3.395 3.482 3.347 3.386 63,372 -0.05(-1.41%)
Aug 10, 2004 3.405 3.521 3.386 3.434 38,147 -0.01(-0.28%)
Aug 09, 2004 3.695 3.695 3.444 3.444 36,700 -0.14(-3.78%)
Aug 06, 2004 3.627 3.753 3.386 3.579 228,162 -0.13(-3.39%)
Aug 05, 2004 3.753 3.763 3.618 3.705 68,955 -0.08(-2.05%)
Aug 04, 2004 3.772 3.927 3.144 3.782 134,705 +0.00(+0.00%)
Aug 03, 2004 3.869 3.879 3.782 3.782 37,704 -0.09(-2.25%)
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.