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

Bruker Corp (NQ: BRKR )

78.91 +0.34 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 4.934 5.011 4.837 4.846 67,090 -0.10(-1.96%)
Mar 30, 2004 4.808 5.021 4.808 4.943 66,573 -0.01(-0.20%)
Mar 29, 2004 4.934 5.088 4.721 4.953 106,372 +0.06(+1.19%)
Mar 26, 2004 4.730 4.934 4.498 4.895 177,597 +0.25(+5.42%)
Mar 25, 2004 4.547 4.692 4.460 4.643 119,501 +0.10(+2.11%)
Mar 24, 2004 4.653 4.653 4.450 4.548 224,013 -0.02(-0.40%)
Mar 23, 2004 4.411 4.653 4.227 4.566 279,215 +0.07(+1.51%)
Mar 22, 2004 4.460 4.508 4.208 4.498 690,026 -0.09(-1.90%)
Mar 19, 2004 4.798 4.837 4.479 4.585 91,900 -0.06(-1.25%)
Mar 18, 2004 4.924 4.924 4.411 4.643 709,254 -0.38(-7.51%)
Mar 17, 2004 5.021 5.117 4.924 5.021 56,235 -0.09(-1.70%)
Mar 16, 2004 5.117 5.117 4.914 5.108 83,526 +0.14(+2.72%)
Mar 15, 2004 5.175 5.243 4.963 4.972 137,798 -0.34(-6.38%)
Mar 12, 2004 5.079 5.320 5.040 5.311 57,476 +0.22(+4.37%)
Mar 11, 2004 5.340 5.349 5.088 5.088 106,786 -0.26(-4.88%)
Mar 10, 2004 5.562 5.562 5.301 5.349 73,912 -0.02(-0.36%)
Mar 09, 2004 5.582 5.640 5.204 5.369 103,891 -0.27(-4.80%)
Mar 08, 2004 5.736 5.804 5.495 5.640 166,123 -0.09(-1.52%)
Mar 05, 2004 5.707 5.756 5.572 5.727 109,680 -0.01(-0.17%)
Mar 04, 2004 6.056 6.056 5.669 5.736 392,617 -0.26(-4.35%)
Mar 03, 2004 6.027 6.143 5.814 5.998 606,809 +0.33(+5.80%)
Mar 02, 2004 5.727 5.756 5.466 5.669 138,832 +0.11(+1.91%)
Mar 01, 2004 5.427 5.727 5.427 5.562 92,210 +0.10(+1.77%)
Feb 27, 2004 5.456 5.582 5.408 5.466 97,792 +0.09(+1.62%)
Feb 26, 2004 5.543 5.543 5.127 5.378 47,965 -0.12(-2.11%)
Feb 25, 2004 5.175 5.572 5.127 5.495 37,525 +0.31(+5.97%)
Feb 24, 2004 5.349 5.427 5.175 5.185 22,742 -0.13(-2.37%)
Feb 23, 2004 5.398 5.504 5.069 5.311 36,387 +0.09(+1.67%)
Feb 20, 2004 5.359 5.408 5.175 5.224 33,286 -0.17(-3.23%)
Feb 19, 2004 5.562 5.756 5.388 5.398 46,725 -0.22(-3.96%)
Feb 18, 2004 5.688 5.736 5.562 5.620 23,569 -0.06(-1.02%)
Feb 17, 2004 5.562 5.707 5.562 5.678 20,985 +0.16(+2.98%)
Feb 13, 2004 5.659 5.765 5.446 5.514 47,759 -0.25(-4.36%)
Feb 12, 2004 5.799 5.901 5.601 5.765 43,727 +0.03(+0.51%)
Feb 11, 2004 5.707 5.949 5.707 5.736 110,507 -0.19(-3.26%)
Feb 10, 2004 5.678 5.930 5.678 5.930 89,419 +0.27(+4.79%)
Feb 09, 2004 5.794 5.852 5.649 5.659 66,366 +0.11(+1.92%)
Feb 06, 2004 5.504 5.756 5.485 5.553 22,328 +0.09(+1.59%)
Feb 05, 2004 5.359 5.707 5.340 5.466 46,415 +0.11(+1.99%)
Feb 04, 2004 5.456 5.756 5.359 5.359 74,946 -0.26(-4.65%)
Feb 03, 2004 5.466 5.698 5.446 5.620 70,604 +0.18(+3.38%)
Feb 02, 2004 5.427 5.543 5.408 5.437 37,111 -0.04(-0.72%)
Jan 30, 2004 5.804 5.804 5.427 5.476 50,757 -0.34(-5.81%)
Jan 29, 2004 5.804 5.814 5.591 5.814 49,103 +0.10(+1.69%)
Jan 28, 2004 5.804 5.814 5.669 5.717 84,147 -0.08(-1.34%)
Jan 27, 2004 5.998 5.998 5.707 5.794 105,648 -0.15(-2.44%)
Jan 26, 2004 5.833 5.949 5.756 5.940 172,222 +0.09(+1.49%)
Jan 23, 2004 5.843 5.998 5.707 5.852 183,283 -0.02(-0.33%)
Jan 22, 2004 6.239 6.385 5.843 5.872 187,728 -0.59(-9.13%)
Jan 21, 2004 6.501 6.539 6.094 6.462 483,690 +0.00(+0.00%)
Jan 20, 2004 5.920 6.491 5.920 6.462 283,867 +0.52(+8.79%)
Jan 16, 2004 5.891 6.085 5.756 5.940 318,394 -0.06(-0.97%)
Jan 15, 2004 5.388 6.094 4.982 5.998 220,324 +0.55(+10.12%)
Jan 14, 2004 5.369 5.553 5.243 5.446 83,913 +0.15(+2.74%)
Jan 13, 2004 5.369 5.378 5.195 5.301 42,213 -0.07(-1.26%)
Jan 12, 2004 5.146 5.388 5.146 5.369 57,111 +0.15(+2.97%)
Jan 09, 2004 4.934 5.214 4.934 5.214 86,058 +0.19(+3.85%)
Jan 08, 2004 5.030 5.039 4.885 5.021 35,735 +0.05(+0.97%)
Jan 07, 2004 4.857 5.050 4.856 4.972 27,369 +0.06(+1.18%)
Jan 06, 2004 4.846 5.127 4.846 4.914 93,244 -0.11(-2.12%)
Jan 05, 2004 5.079 5.088 4.808 5.021 68,020 +0.02(+0.39%)
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.