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

Bruker Corp (NQ: BRKR )

80.97 +0.38 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2004 4.450 5.079 4.440 5.001 148,652 +0.60(+13.63%)
Dec 31, 2003 4.508 4.508 4.334 4.401 139,245 +0.03(+0.66%)
Dec 30, 2003 4.334 4.567 4.334 4.372 61,132 +0.01(+0.22%)
Dec 29, 2003 4.343 4.527 4.305 4.363 44,073 -0.15(-3.22%)
Dec 26, 2003 4.401 4.518 4.382 4.508 14,918 +0.18(+4.25%)
Dec 24, 2003 4.460 4.493 4.324 4.324 50,821 -0.05(-1.11%)
Dec 23, 2003 4.547 4.576 4.372 4.372 57,223 -0.12(-2.59%)
Dec 22, 2003 4.295 4.740 4.266 4.489 98,397 +0.15(+3.57%)
Dec 19, 2003 4.663 4.682 4.295 4.334 66,727 -0.00(-0.02%)
Dec 18, 2003 4.411 4.537 4.334 4.335 68,743 -0.13(-3.01%)
Dec 17, 2003 4.537 4.537 4.411 4.469 49,546 -0.15(-3.35%)
Dec 16, 2003 4.643 4.721 4.430 4.624 26,841 +0.16(+3.69%)
Dec 15, 2003 4.624 4.721 4.440 4.460 36,775 -0.15(-3.15%)
Dec 12, 2003 4.682 4.682 4.450 4.605 44,803 -0.02(-0.42%)
Dec 11, 2003 4.460 4.740 4.430 4.624 31,291 +0.16(+3.69%)
Dec 10, 2003 4.634 4.634 4.440 4.460 46,306 -0.06(-1.28%)
Dec 09, 2003 4.585 4.730 4.479 4.518 20,324 -0.06(-1.25%)
Dec 08, 2003 4.566 4.740 4.527 4.575 57,641 -0.00(-0.02%)
Dec 05, 2003 4.827 4.827 4.595 4.576 14,070 -0.21(-4.44%)
Dec 04, 2003 4.585 4.788 4.556 4.788 28,535 +0.23(+5.10%)
Dec 03, 2003 4.822 4.924 4.556 4.556 49,540 -0.27(-5.61%)
Dec 02, 2003 4.827 5.001 4.692 4.827 92,550 +0.05(+1.01%)
Dec 01, 2003 4.788 4.827 4.653 4.779 29,463 -0.04(-0.80%)
Nov 28, 2003 4.817 4.827 4.643 4.817 20,279 +0.03(+0.61%)
Nov 26, 2003 4.489 4.788 4.401 4.788 50,692 +0.33(+7.38%)
Nov 25, 2003 4.411 4.730 4.382 4.460 66,415 +0.01(+0.22%)
Nov 24, 2003 4.769 4.827 4.407 4.450 73,385 -0.10(-2.13%)
Nov 21, 2003 4.585 4.643 4.498 4.547 22,248 -0.04(-0.84%)
Nov 20, 2003 4.537 4.788 4.537 4.585 35,091 -0.11(-2.27%)
Nov 19, 2003 4.595 4.740 4.450 4.692 29,801 +0.09(+1.89%)
Nov 18, 2003 4.701 4.827 4.576 4.605 27,890 +0.04(+0.85%)
Nov 17, 2003 4.576 4.643 4.498 4.566 61,183 -0.32(-6.53%)
Nov 14, 2003 4.605 4.885 4.595 4.885 61,467 +0.27(+5.87%)
Nov 13, 2003 4.934 4.982 4.585 4.614 74,538 -0.31(-6.29%)
Nov 12, 2003 4.759 4.924 4.740 4.924 20,252 +0.23(+4.95%)
Nov 11, 2003 4.740 4.817 4.643 4.692 47,521 +0.00(+0.00%)
Nov 10, 2003 4.663 4.827 4.518 4.692 51,666 +0.01(+0.21%)
Nov 07, 2003 4.692 4.827 4.614 4.682 107,023 -0.01(-0.21%)
Nov 06, 2003 5.030 5.030 4.527 4.692 227,423 -0.34(-6.73%)
Nov 05, 2003 5.050 5.261 4.972 5.030 87,023 -0.06(-1.14%)
Nov 04, 2003 5.224 5.369 4.982 5.088 61,455 +0.09(+1.74%)
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.