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 (%)
Mar 31, 2004 4.933 5.011 4.836 4.846 67,094 -0.10(-1.96%)
Mar 30, 2004 4.807 5.020 4.807 4.943 66,577 -0.01(-0.20%)
Mar 29, 2004 4.933 5.088 4.720 4.953 106,379 +0.06(+1.19%)
Mar 26, 2004 4.730 4.933 4.498 4.894 177,609 +0.25(+5.42%)
Mar 25, 2004 4.546 4.691 4.459 4.643 119,508 +0.10(+2.11%)
Mar 24, 2004 4.653 4.653 4.450 4.547 224,027 -0.02(-0.40%)
Mar 23, 2004 4.411 4.653 4.227 4.566 279,232 +0.07(+1.51%)
Mar 22, 2004 4.459 4.508 4.208 4.498 690,070 -0.09(-1.90%)
Mar 19, 2004 4.798 4.836 4.479 4.585 91,905 -0.06(-1.25%)
Mar 18, 2004 4.924 4.924 4.411 4.643 709,299 -0.38(-7.51%)
Mar 17, 2004 5.020 5.117 4.924 5.020 56,239 -0.09(-1.70%)
Mar 16, 2004 5.117 5.117 4.914 5.107 83,532 +0.14(+2.72%)
Mar 15, 2004 5.175 5.243 4.962 4.972 137,807 -0.34(-6.38%)
Mar 12, 2004 5.078 5.320 5.040 5.310 57,479 +0.22(+4.37%)
Mar 11, 2004 5.339 5.349 5.088 5.088 106,792 -0.26(-4.88%)
Mar 10, 2004 5.562 5.562 5.301 5.349 73,917 -0.02(-0.36%)
Mar 09, 2004 5.581 5.639 5.204 5.368 103,898 -0.27(-4.80%)
Mar 08, 2004 5.736 5.804 5.494 5.639 166,133 -0.09(-1.52%)
Mar 05, 2004 5.707 5.755 5.572 5.726 109,687 -0.01(-0.17%)
Mar 04, 2004 6.055 6.055 5.668 5.736 392,642 -0.26(-4.35%)
Mar 03, 2004 6.026 6.142 5.813 5.997 606,848 +0.33(+5.80%)
Mar 02, 2004 5.726 5.755 5.465 5.668 138,841 +0.11(+1.91%)
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.