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

Bruker Corp (NQ: BRKR )

74.73 -1.08 (-1.43%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 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 (%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,026 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,247 +0.14(+3.50%)
Oct 27, 2005 4.160 4.160 3.840 3.869 115,269 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.218 43,756 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,018 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,946 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.276 154,642 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.160 128,151 -0.23(-5.29%)
Oct 19, 2005 4.276 4.392 4.155 4.392 42,733 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.218 4.324 27,128 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.218 4.363 38,583 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,287 +0.05(+1.11%)
Oct 13, 2005 4.305 4.372 4.121 4.363 52,034 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,509 +0.03(+0.69%)
Oct 11, 2005 4.343 4.363 4.227 4.227 74,550 -0.08(-1.80%)
Oct 10, 2005 4.489 4.518 4.295 4.305 40,223 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,939 +0.15(+3.38%)
Oct 06, 2005 4.247 4.382 4.208 4.295 220,122 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.160 4.198 78,742 -0.17(-3.98%)
Oct 04, 2005 4.489 4.605 4.353 4.372 140,096 -0.12(-2.59%)
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.