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

Bruker Corp (NQ: BRKR )

74.89 -0.92 (-1.22%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Aug 31, 2007 6.946 7.110 6.771 6.907 203,924 +0.04(+0.56%)
Aug 30, 2007 6.994 7.120 6.820 6.868 167,449 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.704 7.071 233,561 +0.26(+3.84%)
Aug 28, 2007 6.946 7.013 6.771 6.810 218,736 -0.15(-2.22%)
Aug 27, 2007 7.062 7.110 6.917 6.965 158,969 -0.11(-1.50%)
Aug 24, 2007 7.004 7.168 6.675 7.071 190,424 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.791 6.975 214,929 +0.09(+1.26%)
Aug 22, 2007 6.868 6.917 6.607 6.888 431,634 +0.07(+0.99%)
Aug 21, 2007 6.907 6.926 6.791 6.820 508,507 -0.05(-0.70%)
Aug 20, 2007 6.897 7.062 6.568 6.868 696,927 -0.01(-0.14%)
Aug 17, 2007 7.652 7.729 6.801 6.878 556,550 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.917 7.362 531,971 +0.15(+2.15%)
Aug 15, 2007 7.255 7.391 7.120 7.207 328,583 -0.09(-1.19%)
Aug 14, 2007 7.255 7.381 7.178 7.294 290,903 +0.04(+0.53%)
Aug 13, 2007 7.120 7.400 7.120 7.255 440,891 +0.21(+3.02%)
Aug 10, 2007 6.152 7.410 6.094 7.042 907,840 +0.81(+13.04%)
Aug 09, 2007 6.810 6.820 6.094 6.230 1,634,315 -0.62(-9.04%)
Aug 08, 2007 7.274 7.439 6.810 6.849 1,584,232 -0.37(-5.09%)
Aug 07, 2007 7.536 7.603 7.158 7.216 809,911 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.381 7.594 520,411 +0.13(+1.68%)
Aug 03, 2007 7.458 7.739 7.420 7.468 839,513 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,537 -0.11(-1.38%)
Aug 01, 2007 7.565 7.749 7.478 7.690 398,083 +0.12(+1.53%)
Jul 31, 2007 7.855 8.368 7.526 7.574 1,201,618 -0.05(-0.63%)
Jul 30, 2007 7.603 7.768 7.197 7.623 574,876 +0.06(+0.77%)
Jul 27, 2007 7.807 7.836 7.449 7.565 628,942 -0.25(-3.22%)
Jul 26, 2007 7.787 7.913 7.652 7.816 370,725 -0.06(-0.74%)
Jul 25, 2007 7.807 7.952 7.507 7.874 393,748 +0.12(+1.50%)
Jul 24, 2007 7.923 7.990 7.652 7.758 339,728 -0.22(-2.79%)
Jul 23, 2007 8.010 8.213 7.894 7.981 177,207 +0.02(+0.24%)
Jul 20, 2007 8.348 8.426 7.768 7.961 429,612 -0.41(-4.86%)
Jul 19, 2007 8.358 8.435 8.203 8.368 338,698 +0.01(+0.12%)
Jul 18, 2007 8.435 8.455 8.184 8.358 160,607 -0.11(-1.26%)
Jul 17, 2007 8.329 8.551 8.329 8.464 325,892 +0.14(+1.63%)
Jul 16, 2007 8.590 8.600 8.184 8.329 433,595 -0.27(-3.15%)
Jul 13, 2007 8.503 8.629 8.416 8.600 333,670 +0.10(+1.14%)
Jul 12, 2007 8.513 8.648 8.455 8.503 449,081 -0.05(-0.57%)
Jul 11, 2007 8.503 8.600 8.377 8.551 228,423 +0.08(+0.91%)
Jul 10, 2007 8.784 8.784 8.445 8.474 193,422 -0.31(-3.52%)
Jul 09, 2007 8.919 8.929 8.648 8.784 129,625 -0.14(-1.52%)
Jul 06, 2007 8.938 8.987 8.745 8.919 174,910 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.726 8.958 295,267 +0.11(+1.20%)
Jul 03, 2007 8.861 8.861 8.716 8.851 151,553 +0.00(+0.00%)
Jul 02, 2007 8.803 8.861 8.687 8.851 371,760 +0.14(+1.55%)
Jun 29, 2007 8.822 8.890 8.629 8.716 467,418 -0.06(-0.66%)
Jun 28, 2007 8.871 8.890 8.638 8.774 228,526 -0.08(-0.87%)
Jun 27, 2007 9.112 9.112 8.774 8.851 1,079,881 +0.15(+1.78%)
Jun 26, 2007 8.493 8.716 8.387 8.697 323,039 +0.25(+2.98%)
Jun 25, 2007 8.464 8.638 8.281 8.445 470,578 -0.05(-0.57%)
Jun 22, 2007 8.726 8.784 8.493 8.493 2,623,472 -0.25(-2.88%)
Jun 21, 2007 8.784 8.890 8.571 8.745 307,688 -0.12(-1.31%)
Jun 20, 2007 8.996 9.122 8.842 8.861 876,721 -0.08(-0.87%)
Jun 19, 2007 8.745 8.996 8.667 8.938 244,688 +0.17(+1.99%)
Jun 18, 2007 8.667 8.880 8.484 8.764 270,118 -0.14(-1.52%)
Jun 15, 2007 8.958 8.987 8.793 8.900 489,479 +0.11(+1.21%)
Jun 14, 2007 8.813 9.045 8.784 8.793 364,602 -0.01(-0.11%)
Jun 13, 2007 8.851 8.987 8.755 8.803 1,222,923 -0.05(-0.55%)
Jun 12, 2007 8.919 9.064 8.774 8.851 756,289 -0.13(-1.40%)
Jun 11, 2007 8.348 9.025 8.271 8.977 963,123 +0.59(+7.04%)
Jun 08, 2007 8.290 8.406 8.232 8.387 293,633 +0.11(+1.29%)
Jun 07, 2007 8.455 8.513 8.232 8.281 461,954 -0.23(-2.73%)
Jun 06, 2007 8.339 8.561 8.271 8.513 802,843 +0.09(+1.03%)
Jun 05, 2007 8.561 8.561 8.232 8.426 364,168 -0.13(-1.47%)
Jun 04, 2007 8.571 8.667 8.339 8.551 439,812 +0.00(+0.00%)
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.