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

Bruker Corp (NQ: BRKR )

78.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 30, 2007 10.31 10.45 10.06 10.18 358,124 -0.11(-1.03%)
Mar 29, 2007 10.29 10.45 10.06 10.28 190,799 +0.13(+1.24%)
Mar 28, 2007 10.30 10.33 9.963 10.16 490,298 -0.22(-2.14%)
Mar 27, 2007 10.46 10.54 10.21 10.38 569,677 -0.06(-0.56%)
Mar 26, 2007 10.04 10.50 10.01 10.44 442,582 +0.44(+4.35%)
Mar 23, 2007 10.01 10.09 9.886 10.00 233,166 +0.03(+0.29%)
Mar 22, 2007 10.16 10.18 9.895 9.973 720,587 -0.18(-1.81%)
Mar 21, 2007 9.924 10.20 9.673 10.16 909,241 +0.21(+2.14%)
Mar 20, 2007 9.354 10.20 9.354 9.944 918,176 +0.55(+5.87%)
Mar 19, 2007 9.392 9.528 9.276 9.392 473,041 +0.08(+0.83%)
Mar 16, 2007 9.402 9.431 9.122 9.315 743,069 -0.10(-1.03%)
Mar 15, 2007 9.131 9.412 9.131 9.412 251,946 +0.26(+2.85%)
Mar 14, 2007 9.170 9.315 8.889 9.151 687,471 -0.01(-0.11%)
Mar 13, 2007 9.625 9.625 9.093 9.160 473,226 -0.46(-4.82%)
Mar 12, 2007 9.431 9.847 9.363 9.625 624,860 +0.17(+1.84%)
Mar 09, 2007 9.373 9.563 9.267 9.450 356,185 +0.08(+0.83%)
Mar 08, 2007 9.180 9.596 9.170 9.373 590,818 +0.26(+2.87%)
Mar 07, 2007 9.383 9.412 8.996 9.112 591,423 -0.21(-2.28%)
Mar 06, 2007 8.947 9.450 8.851 9.325 1,354,147 +0.46(+5.24%)
Mar 05, 2007 8.744 8.947 8.619 8.860 973,631 -0.10(-1.08%)
Mar 02, 2007 8.638 9.110 8.638 8.957 732,036 +0.19(+2.21%)
Mar 01, 2007 8.541 8.889 8.270 8.764 903,987 +0.05(+0.56%)
Feb 28, 2007 8.657 8.783 8.628 8.715 810,748 +0.02(+0.22%)
Feb 27, 2007 8.667 8.822 8.464 8.696 1,051,178 -0.21(-2.39%)
Feb 26, 2007 9.276 9.276 8.764 8.909 642,258 -0.28(-3.05%)
Feb 23, 2007 8.928 9.325 8.802 9.189 908,852 +0.31(+3.49%)
Feb 22, 2007 8.715 9.131 8.570 8.880 2,674,326 +0.88(+11.00%)
Feb 21, 2007 8.154 8.290 7.932 8.000 500,228 -0.15(-1.78%)
Feb 20, 2007 7.719 8.174 7.719 8.145 475,691 +0.41(+5.25%)
Feb 16, 2007 7.700 7.738 7.623 7.738 290,171 +0.07(+0.88%)
Feb 15, 2007 7.642 7.709 7.545 7.671 238,763 +0.07(+0.89%)
Feb 14, 2007 7.709 7.729 7.564 7.603 147,282 -0.13(-1.63%)
Feb 13, 2007 7.671 7.738 7.438 7.729 471,761 +0.12(+1.52%)
Feb 12, 2007 7.661 7.738 7.400 7.613 272,925 -0.04(-0.51%)
Feb 09, 2007 7.709 7.903 7.526 7.651 558,111 -0.05(-0.63%)
Feb 08, 2007 7.216 7.787 7.168 7.700 764,565 +0.49(+6.85%)
Feb 07, 2007 7.024 7.390 6.926 7.206 3,648,953 -0.26(-3.50%)
Feb 06, 2007 7.235 7.680 7.158 7.468 608,650 +0.26(+3.62%)
Feb 05, 2007 7.332 7.332 7.168 7.206 185,523 -0.12(-1.59%)
Feb 02, 2007 7.255 7.380 7.197 7.322 260,596 +0.06(+0.80%)
Feb 01, 2007 7.255 7.293 7.119 7.264 62,823 +0.06(+0.81%)
Jan 31, 2007 7.081 7.255 7.052 7.206 169,664 +0.12(+1.64%)
Jan 30, 2007 7.206 7.255 7.081 7.090 63,882 -0.07(-0.95%)
Jan 29, 2007 6.994 7.332 6.994 7.158 206,056 +0.10(+1.37%)
Jan 26, 2007 7.148 7.148 6.839 7.061 141,148 -0.03(-0.41%)
Jan 25, 2007 7.332 7.332 7.013 7.090 206,402 -0.21(-2.91%)
Jan 24, 2007 7.255 7.371 7.090 7.303 76,463 +0.04(+0.53%)
Jan 23, 2007 7.342 7.400 7.216 7.264 142,326 -0.06(-0.79%)
Jan 22, 2007 7.158 7.477 7.071 7.322 241,585 +0.14(+1.88%)
Jan 19, 2007 7.119 7.264 7.081 7.187 72,385 +0.05(+0.68%)
Jan 18, 2007 7.110 7.322 7.090 7.139 192,592 +0.00(+0.00%)
Jan 17, 2007 7.177 7.284 7.110 7.139 285,110 -0.08(-1.07%)
Jan 16, 2007 7.593 7.642 7.148 7.216 153,271 -0.32(-4.24%)
Jan 12, 2007 7.603 7.680 7.497 7.535 119,808 -0.05(-0.64%)
Jan 11, 2007 7.235 7.603 7.206 7.584 128,242 +0.38(+5.23%)
Jan 10, 2007 7.322 7.332 7.119 7.206 85,422 -0.17(-2.36%)
Jan 09, 2007 6.955 7.429 6.955 7.380 271,466 +0.42(+5.97%)
Jan 08, 2007 7.052 7.052 6.839 6.965 240,122 -0.06(-0.83%)
Jan 05, 2007 7.052 7.148 6.965 7.023 372,491 -0.08(-1.09%)
Jan 04, 2007 7.003 7.129 6.868 7.100 194,805 +0.10(+1.38%)
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.