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

Bruker Corp (NQ: BRKR )

81.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 4.217 205,836 +0.08(+1.87%)
Aug 30, 2005 4.188 4.208 4.101 4.140 56,344 -0.02(-0.47%)
Aug 29, 2005 4.082 4.159 4.034 4.159 77,960 +0.06(+1.42%)
Aug 26, 2005 4.188 4.208 4.082 4.101 103,578 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.014 4.188 449,012 +0.14(+3.34%)
Aug 24, 2005 4.043 4.063 4.014 4.053 42,438 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.014 4.034 145,722 -0.01(-0.24%)
Aug 22, 2005 3.956 4.043 3.956 4.043 262,000 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,997 +0.00(+0.00%)
Aug 18, 2005 3.985 4.072 3.927 3.966 86,904 -0.04(-0.97%)
Aug 17, 2005 4.121 4.159 4.005 4.005 138,915 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.043 4.101 282,171 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,216 +0.13(+3.18%)
Aug 12, 2005 3.966 3.985 3.927 3.956 143,509 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,618 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,586 +0.00(+0.00%)
Aug 09, 2005 3.985 3.985 3.918 3.966 311,331 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,591 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,433 -0.05(-1.22%)
Aug 04, 2005 3.995 4.014 3.927 3.966 79,032 -0.03(-0.73%)
Aug 03, 2005 4.101 4.101 3.966 3.995 254,475 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.985 4.092 74,471 +0.07(+1.68%)
Aug 01, 2005 4.053 4.072 3.956 4.024 140,228 +0.00(+0.00%)
Jul 29, 2005 4.005 4.043 3.937 4.024 137,421 +0.02(+0.48%)
Jul 28, 2005 3.985 4.014 3.956 4.005 80,569 +0.05(+1.22%)
Jul 27, 2005 3.947 3.985 3.927 3.956 161,378 +0.01(+0.25%)
Jul 26, 2005 4.014 4.014 3.898 3.947 151,845 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,695 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,558 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,190 -0.09(-2.14%)
Jul 20, 2005 4.043 4.063 4.014 4.063 135,671 +0.03(+0.72%)
Jul 19, 2005 4.043 4.063 3.966 4.034 109,751 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,047 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,344 +0.03(+0.73%)
Jul 14, 2005 4.034 4.043 3.801 3.966 100,508 -0.01(-0.24%)
Jul 13, 2005 3.985 4.014 3.937 3.976 121,339 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,303 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.014 4.053 84,123 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,807 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.043 200,762 +0.07(+1.70%)
Jul 06, 2005 3.995 4.014 3.888 3.976 98,109 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,896 +0.11(+2.74%)
Jul 01, 2005 3.889 3.889 3.734 3.889 90,458 +0.03(+0.75%)
Jun 30, 2005 3.976 4.005 3.772 3.860 51,627 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,996 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,836 +0.14(+3.53%)
Jun 27, 2005 3.966 4.014 3.772 3.840 145,232 -0.12(-2.93%)
Jun 24, 2005 3.980 4.014 3.898 3.956 1,154,209 -0.05(-1.21%)
Jun 23, 2005 4.014 4.063 3.956 4.005 161,549 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.014 4.072 88,609 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.014 82,118 -0.01(-0.24%)
Jun 20, 2005 4.072 4.092 3.995 4.024 62,643 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.072 178,637 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,850 -0.06(-1.45%)
Jun 15, 2005 4.130 4.130 3.947 4.014 214,134 -0.10(-2.35%)
Jun 14, 2005 4.159 4.159 3.918 4.111 130,009 -0.02(-0.47%)
Jun 13, 2005 4.111 4.159 3.976 4.130 147,605 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,870 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,144 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,537 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.985 4.005 291,867 -0.06(-1.43%)
Jun 06, 2005 4.246 4.246 3.927 4.063 230,620 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.130 116,892 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.159 222,057 +0.01(+0.23%)
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.