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

Bruker Corp (NQ: BRKR )

75.82 -1.69 (-2.18%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 29, 2008 12.28 13.29 12.28 13.22 1,616,466 +0.77(+6.22%)
Feb 28, 2008 12.74 14.24 12.29 12.45 2,640,457 +0.63(+5.32%)
Feb 27, 2008 10.92 11.94 10.75 11.82 1,473,196 +1.02(+9.40%)
Feb 26, 2008 10.42 10.93 10.42 10.80 860,535 +0.30(+2.85%)
Feb 25, 2008 10.14 10.69 10.06 10.50 297,058 +0.39(+3.82%)
Feb 22, 2008 10.08 10.16 9.934 10.12 392,667 +0.08(+0.77%)
Feb 21, 2008 9.876 10.15 9.721 10.04 594,566 +0.21(+2.17%)
Feb 20, 2008 9.605 9.934 9.538 9.828 309,195 +0.17(+1.80%)
Feb 19, 2008 9.460 9.741 9.325 9.654 419,228 +0.33(+3.53%)
Feb 18, 2008 9.982 10.17 9.305 9.325 497,490 +0.00(+0.00%)
Feb 15, 2008 9.982 10.17 9.305 9.325 497,490 -0.66(-6.59%)
Feb 14, 2008 10.44 10.45 9.770 9.982 415,906 -0.45(-4.36%)
Feb 13, 2008 10.10 10.49 10.07 10.44 318,443 +0.44(+4.45%)
Feb 12, 2008 9.808 10.09 9.808 9.992 340,862 +0.21(+2.18%)
Feb 11, 2008 9.857 9.924 9.625 9.779 326,990 -0.04(-0.39%)
Feb 08, 2008 9.847 9.953 9.576 9.818 232,429 -0.03(-0.29%)
Feb 07, 2008 9.547 9.973 9.538 9.847 495,868 +0.22(+2.31%)
Feb 06, 2008 9.644 9.915 9.499 9.625 620,884 +0.02(+0.20%)
Feb 05, 2008 10.12 10.16 9.605 9.605 238,200 -0.71(-6.85%)
Feb 04, 2008 10.24 10.36 10.10 10.31 303,673 +0.02(+0.19%)
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.