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

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2004 3.231 3.337 3.202 3.337 79,706 +0.14(+4.23%)
Oct 28, 2004 3.173 3.289 3.173 3.202 75,364 +0.02(+0.61%)
Oct 27, 2004 3.095 3.206 2.991 3.182 130,467 +0.09(+2.81%)
Oct 26, 2004 3.144 3.144 3.008 3.095 85,496 +0.04(+1.27%)
Oct 25, 2004 3.047 3.095 3.008 3.057 85,703 -0.02(-0.63%)
Oct 22, 2004 3.106 3.134 3.047 3.076 67,818 -0.05(-1.55%)
Oct 21, 2004 3.124 3.144 3.095 3.124 28,636 +0.02(+0.62%)
Oct 20, 2004 3.115 3.144 3.086 3.105 30,600 +0.01(+0.31%)
Oct 19, 2004 3.144 3.182 3.095 3.095 49,623 -0.05(-1.54%)
Oct 18, 2004 3.037 3.182 3.037 3.144 84,772 +0.13(+4.17%)
Oct 15, 2004 3.018 3.086 2.989 3.018 197,665 +0.04(+1.30%)
Oct 14, 2004 3.037 3.047 2.979 2.979 113,616 -0.02(-0.65%)
Oct 13, 2004 3.105 3.115 2.979 2.999 370,415 -0.11(-3.43%)
Oct 12, 2004 3.144 3.174 3.086 3.105 76,708 -0.07(-2.13%)
Oct 11, 2004 3.240 3.240 3.163 3.173 225,681 -0.04(-1.20%)
Oct 08, 2004 3.192 3.386 3.192 3.211 84,255 -0.12(-3.49%)
Oct 07, 2004 3.386 3.482 3.279 3.327 273,340 -0.18(-5.23%)
Oct 06, 2004 3.279 3.511 3.250 3.511 444,229 +0.31(+9.67%)
Oct 05, 2004 3.289 3.289 3.192 3.202 47,762 -0.09(-2.65%)
Oct 04, 2004 3.289 3.444 3.231 3.289 69,162 -0.10(-2.86%)
Oct 01, 2004 3.361 3.395 3.299 3.386 33,495 +0.04(+1.16%)
Sep 30, 2004 3.289 3.376 3.289 3.347 44,350 +0.00(+0.00%)
Sep 29, 2004 3.366 3.434 3.298 3.347 34,012 -0.06(-1.70%)
Sep 28, 2004 3.463 3.492 3.395 3.405 83,945 +0.08(+2.33%)
Sep 27, 2004 3.376 3.434 3.318 3.327 62,442 -0.11(-3.10%)
Sep 24, 2004 3.386 3.531 3.386 3.434 84,565 +0.00(+0.00%)
Sep 23, 2004 3.482 3.482 3.376 3.434 168,821 -0.01(-0.28%)
Sep 22, 2004 3.444 3.482 3.337 3.444 92,009 -0.01(-0.28%)
Sep 21, 2004 3.240 3.531 3.240 3.453 64,303 +0.15(+4.69%)
Sep 20, 2004 3.482 3.482 3.289 3.298 27,396 -0.10(-2.85%)
Sep 17, 2004 3.376 3.540 3.347 3.395 121,576 +0.00(+0.00%)
Sep 16, 2004 3.260 3.395 3.240 3.395 77,432 +0.11(+3.24%)
Sep 15, 2004 3.395 3.444 3.269 3.289 251,113 -0.08(-2.30%)
Sep 14, 2004 3.347 3.395 3.318 3.366 41,249 +0.03(+0.87%)
Sep 13, 2004 3.279 3.434 3.279 3.337 102,140 -0.03(-0.86%)
Sep 10, 2004 3.182 3.395 3.105 3.366 58,513 +0.20(+6.42%)
Sep 09, 2004 3.250 3.289 3.134 3.163 337,539 -0.03(-0.91%)
Sep 08, 2004 3.386 3.386 3.192 3.192 60,167 -0.17(-5.17%)
Sep 07, 2004 3.424 3.434 3.289 3.366 48,795 -0.07(-1.97%)
Sep 03, 2004 3.415 3.434 3.240 3.434 39,595 +0.08(+2.31%)
Sep 02, 2004 3.395 3.434 3.289 3.357 46,831 +0.01(+0.29%)
Sep 01, 2004 3.492 4.043 3.221 3.347 134,292 -0.11(-3.08%)
Aug 31, 2004 3.250 3.453 3.057 3.453 67,818 +0.25(+7.86%)
Aug 30, 2004 3.144 3.289 3.144 3.202 25,741 -0.06(-1.78%)
Aug 27, 2004 3.250 3.376 3.193 3.260 57,066 +0.02(+0.60%)
Aug 26, 2004 3.386 3.473 3.047 3.240 686,451 -0.22(-6.42%)
Aug 25, 2004 3.550 3.589 3.347 3.463 73,504 -0.02(-0.56%)
Aug 24, 2004 3.714 3.743 3.482 3.482 24,811 -0.15(-4.00%)
Aug 23, 2004 3.637 3.724 3.560 3.627 51,000 +0.14(+3.88%)
Aug 20, 2004 3.415 3.589 3.415 3.492 35,046 +0.13(+3.74%)
Aug 19, 2004 3.395 3.502 3.337 3.366 27,912 -0.12(-3.33%)
Aug 18, 2004 3.463 3.569 3.395 3.482 64,406 -0.08(-2.17%)
Aug 17, 2004 3.521 3.753 3.482 3.560 47,038 +0.15(+4.55%)
Aug 16, 2004 3.473 3.550 3.386 3.405 70,609 +0.01(+0.28%)
Aug 13, 2004 3.434 3.463 3.386 3.395 57,583 +0.01(+0.29%)
Aug 12, 2004 3.386 3.511 3.357 3.386 93,663 +0.00(+0.00%)
Aug 11, 2004 3.395 3.482 3.347 3.386 63,372 -0.05(-1.41%)
Aug 10, 2004 3.405 3.521 3.386 3.434 38,147 -0.01(-0.28%)
Aug 09, 2004 3.695 3.695 3.444 3.444 36,700 -0.14(-3.78%)
Aug 06, 2004 3.627 3.753 3.386 3.579 228,162 -0.13(-3.39%)
Aug 05, 2004 3.753 3.763 3.618 3.705 68,955 -0.08(-2.05%)
Aug 04, 2004 3.772 3.927 3.144 3.782 134,705 +0.00(+0.00%)
Aug 03, 2004 3.869 3.879 3.782 3.782 37,704 -0.09(-2.25%)
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.