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

Bruker Corp (NQ: BRKR )

78.56 -4.38 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2009 5.930 6.287 5.900 5.959 769,459 +0.09(+1.48%)
Mar 30, 2009 5.562 5.949 5.562 5.871 631,996 +0.07(+1.17%)
Mar 26, 2009 5.842 5.949 5.649 5.804 474,174 +0.00(+0.00%)
Mar 25, 2009 5.456 5.930 5.456 5.804 789,316 +0.39(+7.14%)
Mar 24, 2009 5.310 5.678 5.281 5.417 563,294 -0.04(-0.71%)
Mar 23, 2009 5.194 5.456 4.962 5.456 911,849 +0.23(+4.44%)
Mar 20, 2009 5.630 5.949 5.194 5.223 1,106,275 -0.34(-6.09%)
Mar 19, 2009 5.475 5.697 5.397 5.562 548,203 +0.10(+1.77%)
Mar 18, 2009 5.320 5.591 5.272 5.465 1,027,737 +0.06(+1.07%)
Mar 17, 2009 4.933 5.494 4.836 5.407 955,781 +0.46(+9.39%)
Mar 16, 2009 4.972 5.107 4.846 4.943 476,221 +0.02(+0.39%)
Mar 13, 2009 4.691 4.991 4.643 4.924 724,379 +0.27(+5.82%)
Mar 12, 2009 4.275 4.749 4.275 4.653 1,312,476 +0.34(+7.85%)
Mar 11, 2009 4.256 4.498 4.092 4.314 474,832 +0.08(+1.83%)
Mar 10, 2009 4.121 4.343 4.092 4.237 1,017,605 +0.24(+6.05%)
Mar 09, 2009 3.676 4.111 3.676 3.995 675,393 +0.30(+8.12%)
Mar 06, 2009 3.714 3.956 3.579 3.695 678,867 +0.02(+0.53%)
Mar 05, 2009 3.569 4.034 3.473 3.676 1,362,435 -0.03(-0.78%)
Mar 04, 2009 3.811 4.092 3.560 3.705 2,249,764 +0.24(+6.98%)
Mar 02, 2009 3.898 3.995 3.357 3.463 983,116 -0.61(-14.96%)
Feb 27, 2009 4.082 4.198 3.830 4.072 513,343 +0.07(+1.69%)
Feb 26, 2009 3.937 4.140 3.908 4.005 318,765 +0.09(+2.22%)
Feb 25, 2009 4.130 4.130 3.898 3.918 311,542 -0.26(-6.25%)
Feb 24, 2009 3.840 4.217 3.840 4.179 471,987 +0.39(+10.20%)
Feb 23, 2009 4.324 4.324 3.763 3.792 714,990 -0.54(-12.50%)
Feb 20, 2009 4.508 4.633 4.227 4.333 452,177 -0.25(-5.49%)
Feb 19, 2009 4.962 5.107 4.575 4.585 607,764 -0.29(-5.95%)
Feb 18, 2009 5.001 5.059 4.817 4.875 529,296 -0.09(-1.75%)
Feb 17, 2009 4.740 5.088 4.653 4.962 533,358 +0.07(+1.38%)
Feb 13, 2009 4.827 5.078 4.749 4.894 578,114 +0.06(+1.20%)
Feb 12, 2009 4.643 4.943 4.624 4.836 706,342 +0.11(+2.25%)
Feb 11, 2009 4.382 4.740 4.372 4.730 524,839 +0.39(+8.91%)
Feb 10, 2009 4.295 4.440 4.169 4.343 638,996 +0.07(+1.58%)
Feb 09, 2009 4.556 4.653 4.217 4.275 619,691 -0.32(-6.95%)
Feb 06, 2009 4.392 4.711 4.392 4.595 529,663 +0.22(+5.09%)
Feb 05, 2009 4.140 4.469 4.087 4.372 539,421 +0.18(+4.39%)
Feb 04, 2009 4.053 4.382 3.956 4.188 672,717 +0.13(+3.10%)
Feb 03, 2009 4.005 4.101 3.918 4.063 668,219 +0.09(+2.19%)
Feb 02, 2009 3.860 4.014 3.734 3.976 886,009 +0.08(+1.99%)
Jan 30, 2009 3.869 3.918 3.705 3.898 823,052 +0.08(+2.03%)
Jan 29, 2009 3.985 4.043 3.821 3.821 477,625 -0.21(-5.28%)
Jan 28, 2009 3.869 4.082 3.850 4.034 588,928 +0.21(+5.57%)
Jan 27, 2009 3.860 3.869 3.705 3.821 978,807 -0.01(-0.25%)
Jan 26, 2009 3.830 3.956 3.763 3.830 310,753 +0.00(+0.00%)
Jan 23, 2009 3.840 4.014 3.792 3.830 464,726 -0.08(-1.98%)
Jan 22, 2009 4.150 4.150 3.879 3.908 329,343 -0.37(-8.60%)
Jan 21, 2009 3.966 4.275 3.889 4.275 554,605 +0.36(+9.14%)
Jan 20, 2009 4.063 4.063 3.879 3.918 455,758 -0.15(-3.80%)
Jan 16, 2009 4.246 4.314 3.918 4.072 688,932 -0.14(-3.22%)
Jan 15, 2009 4.324 4.459 3.927 4.208 1,589,400 -0.17(-3.97%)
Jan 14, 2009 3.192 4.556 3.192 4.382 2,600,986 +1.14(+35.22%)
Jan 13, 2009 3.366 3.386 3.144 3.240 1,691,250 -0.13(-3.74%)
Jan 12, 2009 3.627 3.647 3.347 3.366 1,084,976 -0.21(-5.95%)
Jan 09, 2009 3.976 3.995 3.569 3.579 629,147 -0.41(-10.19%)
Jan 08, 2009 3.956 4.024 3.840 3.985 506,644 -0.01(-0.24%)
Jan 07, 2009 4.053 4.150 3.879 3.995 430,403 -0.14(-3.28%)
Jan 06, 2009 4.150 4.246 3.898 4.130 748,124 +0.15(+3.89%)
Jan 05, 2009 4.285 4.285 3.927 3.976 525,240 -0.26(-6.16%)
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.