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

Bruker Corp (NQ: BRKR )

76.11 +2.41 (+3.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 67,813 +0.25(+7.85%)
Aug 30, 2004 3.144 3.289 3.144 3.202 25,740 -0.06(-1.78%)
Aug 27, 2004 3.250 3.376 3.193 3.260 57,062 +0.02(+0.60%)
Aug 26, 2004 3.386 3.473 3.047 3.241 686,408 -0.22(-6.42%)
Aug 25, 2004 3.550 3.589 3.347 3.463 73,499 -0.02(-0.56%)
Aug 24, 2004 3.715 3.744 3.482 3.482 24,809 -0.15(-4.00%)
Aug 23, 2004 3.637 3.724 3.560 3.628 50,996 +0.14(+3.88%)
Aug 20, 2004 3.415 3.589 3.415 3.492 35,044 +0.13(+3.74%)
Aug 19, 2004 3.395 3.502 3.337 3.366 27,911 -0.12(-3.33%)
Aug 18, 2004 3.463 3.570 3.395 3.482 64,402 -0.08(-2.17%)
Aug 17, 2004 3.521 3.753 3.482 3.560 47,035 +0.15(+4.55%)
Aug 16, 2004 3.473 3.550 3.386 3.405 70,604 +0.01(+0.29%)
Aug 13, 2004 3.434 3.463 3.386 3.395 57,579 +0.01(+0.29%)
Aug 12, 2004 3.386 3.511 3.357 3.386 93,657 +0.00(+0.00%)
Aug 11, 2004 3.395 3.482 3.347 3.386 63,368 -0.05(-1.41%)
Aug 10, 2004 3.405 3.521 3.386 3.434 38,145 -0.01(-0.28%)
Aug 09, 2004 3.695 3.695 3.444 3.444 36,698 -0.14(-3.78%)
Aug 06, 2004 3.628 3.753 3.386 3.579 228,148 -0.13(-3.39%)
Aug 05, 2004 3.753 3.763 3.618 3.705 68,950 -0.08(-2.05%)
Aug 04, 2004 3.773 3.927 3.144 3.782 134,697 +0.00(+0.00%)
Aug 03, 2004 3.869 3.879 3.782 3.782 37,701 -0.09(-2.25%)
Aug 02, 2004 3.927 4.024 3.782 3.869 92,520 -0.07(-1.72%)
Jul 30, 2004 3.948 4.024 3.908 3.937 43,624 -0.05(-1.21%)
Jul 29, 2004 4.111 4.121 3.937 3.986 74,326 -0.06(-1.44%)
Jul 28, 2004 4.063 4.092 3.898 4.044 213,262 -0.04(-0.95%)
Jul 27, 2004 4.111 4.160 4.044 4.082 451,024 -0.03(-0.71%)
Jul 26, 2004 4.121 4.160 4.092 4.111 94,277 -0.01(-0.23%)
Jul 23, 2004 4.131 4.169 4.111 4.121 51,273 -0.01(-0.23%)
Jul 22, 2004 4.305 4.305 4.082 4.131 145,241 +0.01(+0.23%)
Jul 21, 2004 4.227 4.227 4.073 4.121 50,550 -0.03(-0.70%)
Jul 20, 2004 4.082 4.208 4.063 4.150 73,706 +0.09(+2.12%)
Jul 19, 2004 4.024 4.140 3.937 4.064 55,925 +0.05(+1.23%)
Jul 16, 2004 4.092 4.102 3.966 4.015 135,214 -0.05(-1.19%)
Jul 15, 2004 4.489 4.489 3.986 4.063 395,718 -0.53(-11.58%)
Jul 14, 2004 4.585 4.692 4.537 4.595 87,144 -0.07(-1.45%)
Jul 13, 2004 4.624 4.672 4.547 4.663 122,602 +0.07(+1.47%)
Jul 12, 2004 4.518 4.692 4.518 4.595 89,625 +0.00(+0.00%)
Jul 09, 2004 4.576 4.643 4.411 4.595 133,870 +0.07(+1.50%)
Jul 08, 2004 4.595 4.595 4.421 4.527 87,041 -0.09(-1.89%)
Jul 07, 2004 4.624 4.721 4.547 4.614 105,338 -0.01(-0.21%)
Jul 06, 2004 4.537 4.779 4.537 4.624 123,326 +0.00(+0.00%)
Jul 02, 2004 4.537 4.643 4.489 4.624 32,046 +0.08(+1.70%)
Jul 01, 2004 4.672 4.740 4.450 4.547 279,628 -0.16(-3.49%)
Jun 30, 2004 4.779 4.875 4.634 4.711 337,001 +0.02(+0.41%)
Jun 29, 2004 4.538 4.866 4.538 4.692 148,549 +0.14(+2.97%)
Jun 28, 2004 4.489 4.605 4.450 4.556 53,444 +0.09(+1.95%)
Jun 25, 2004 4.547 4.692 4.450 4.469 209,230 -0.04(-0.86%)
Jun 24, 2004 4.643 4.711 4.489 4.508 50,550 -0.14(-2.92%)
Jun 23, 2004 4.576 4.692 4.576 4.643 45,898 -0.01(-0.21%)
Jun 22, 2004 4.643 4.722 4.585 4.653 105,855 -0.04(-0.82%)
Jun 21, 2004 4.614 4.711 4.614 4.692 38,868 +0.07(+1.46%)
Jun 18, 2004 4.421 4.653 4.372 4.624 210,677 +0.12(+2.58%)
Jun 17, 2004 4.721 4.721 4.295 4.508 252,337 -0.23(-4.90%)
Jun 16, 2004 4.895 4.895 4.634 4.740 182,663 +0.01(+0.20%)
Jun 15, 2004 4.648 4.866 4.643 4.730 43,830 +0.04(+0.82%)
Jun 14, 2004 4.875 4.875 4.576 4.692 186,384 -0.24(-4.90%)
Jun 10, 2004 4.875 4.953 4.798 4.934 105,028 +0.03(+0.59%)
Jun 09, 2004 4.808 5.011 4.808 4.904 155,992 +0.06(+1.20%)
Jun 08, 2004 4.769 4.972 4.769 4.846 61,611 -0.05(-0.99%)
Jun 07, 2004 4.692 4.992 4.692 4.895 40,936 +0.15(+3.27%)
Jun 04, 2004 4.769 4.875 4.692 4.740 52,307 +0.04(+0.82%)
Jun 03, 2004 4.885 4.972 4.701 4.701 78,668 -0.06(-1.22%)
Jun 02, 2004 4.934 5.098 4.721 4.759 102,134 +0.08(+1.65%)
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.