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

Bruker Corp (NQ: BRKR )

76.69 -1.60 (-2.04%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 (%)
Sep 30, 2009 10.15 10.45 9.751 10.32 1,179,352 +0.17(+1.72%)
Sep 29, 2009 9.576 10.21 9.470 10.15 1,970,505 +0.61(+6.39%)
Sep 28, 2009 9.334 9.615 9.228 9.538 721,128 +0.25(+2.71%)
Sep 25, 2009 9.083 9.334 8.870 9.286 1,635,169 +0.20(+2.24%)
Sep 24, 2009 9.547 9.547 8.986 9.083 2,575,739 -0.39(-4.09%)
Sep 23, 2009 9.712 9.895 9.402 9.470 8,507,669 -0.27(-2.78%)
Sep 22, 2009 9.431 9.886 9.363 9.741 1,045,185 +0.24(+2.55%)
Sep 21, 2009 9.276 9.615 9.189 9.499 371,844 +0.18(+1.97%)
Sep 18, 2009 9.373 9.383 9.035 9.315 1,000,777 -0.38(-3.89%)
Sep 17, 2009 9.770 9.857 9.576 9.692 237,987 -0.08(-0.79%)
Sep 16, 2009 9.789 9.876 9.625 9.770 558,617 -0.02(-0.20%)
Sep 15, 2009 10.13 10.25 9.770 9.789 1,027,277 -0.44(-4.35%)
Sep 14, 2009 10.37 10.43 10.02 10.23 475,427 -0.22(-2.13%)
Sep 11, 2009 10.39 10.76 10.37 10.46 349,167 -0.01(-0.09%)
Sep 10, 2009 9.876 10.47 9.760 10.47 706,599 +0.55(+5.56%)
Sep 09, 2009 9.818 10.10 9.712 9.915 329,987 +0.06(+0.59%)
Sep 08, 2009 9.915 9.963 9.770 9.857 251,879 -0.09(-0.88%)
Sep 04, 2009 9.731 9.944 9.596 9.944 306,306 +0.22(+2.29%)
Sep 03, 2009 9.644 9.741 9.508 9.721 246,171 +0.10(+1.01%)
Sep 02, 2009 9.586 9.673 9.344 9.625 805,998 -0.05(-0.50%)
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.