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, 2009 9.509 9.877 9.306 9.819 640,648 +0.25(+2.63%)
Aug 28, 2009 9.722 9.722 9.480 9.567 327,948 -0.15(-1.49%)
Aug 27, 2009 9.722 9.790 9.490 9.712 328,407 -0.02(-0.20%)
Aug 26, 2009 9.935 9.935 9.480 9.732 358,728 -0.20(-2.04%)
Aug 25, 2009 10.22 10.32 9.780 9.935 335,793 -0.04(-0.39%)
Aug 24, 2009 9.964 10.18 9.915 9.973 307,423 +0.08(+0.78%)
Aug 21, 2009 9.867 9.944 9.683 9.896 343,924 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.664 9.751 381,636 -0.11(-1.08%)
Aug 19, 2009 9.480 9.877 9.480 9.857 433,765 +0.29(+3.03%)
Aug 18, 2009 9.674 9.703 9.480 9.567 331,697 -0.08(-0.80%)
Aug 17, 2009 9.596 9.819 9.441 9.645 320,951 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.848 9.954 314,586 -0.30(-2.93%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,673 +0.03(+0.28%)
Aug 12, 2009 9.819 10.36 9.683 10.22 403,365 +0.39(+3.93%)
Aug 11, 2009 9.819 9.915 9.703 9.838 354,030 -0.03(-0.29%)
Aug 10, 2009 9.819 9.944 9.722 9.867 380,874 +0.02(+0.20%)
Aug 07, 2009 9.983 10.06 9.683 9.848 509,414 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.809 9.877 442,094 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,076 -0.16(-1.58%)
Aug 04, 2009 9.790 10.54 9.790 10.42 686,143 +0.66(+6.74%)
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.