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

Bruker Corp (NQ: BRKR )

70.05 -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 50,760 -0.34(-5.81%)
Jan 29, 2004 5.804 5.813 5.591 5.813 49,106 +0.10(+1.69%)
Jan 28, 2004 5.804 5.813 5.668 5.717 84,152 -0.08(-1.34%)
Jan 27, 2004 5.997 5.997 5.707 5.794 105,655 -0.15(-2.44%)
Jan 26, 2004 5.833 5.949 5.755 5.939 172,233 +0.09(+1.49%)
Jan 23, 2004 5.842 5.997 5.707 5.852 183,295 -0.02(-0.33%)
Jan 22, 2004 6.239 6.384 5.842 5.871 187,740 -0.59(-9.13%)
Jan 21, 2004 6.500 6.539 6.094 6.462 483,721 +0.00(+0.00%)
Jan 20, 2004 5.920 6.491 5.920 6.462 283,885 +0.52(+8.79%)
Jan 16, 2004 5.891 6.084 5.755 5.939 318,414 -0.06(-0.97%)
Jan 15, 2004 5.388 6.094 4.982 5.997 220,338 +0.55(+10.12%)
Jan 14, 2004 5.368 5.552 5.243 5.446 83,918 +0.15(+2.74%)
Jan 13, 2004 5.368 5.378 5.194 5.301 42,215 -0.07(-1.26%)
Jan 12, 2004 5.146 5.388 5.146 5.368 57,115 +0.15(+2.97%)
Jan 09, 2004 4.933 5.214 4.933 5.214 86,063 +0.19(+3.85%)
Jan 08, 2004 5.030 5.039 4.885 5.020 35,737 +0.05(+0.97%)
Jan 07, 2004 4.857 5.049 4.856 4.972 27,371 +0.06(+1.18%)
Jan 06, 2004 4.846 5.127 4.846 4.914 93,249 -0.11(-2.12%)
Jan 05, 2004 5.078 5.088 4.807 5.020 68,024 +0.02(+0.39%)
Jan 02, 2004 4.450 5.078 4.440 5.001 148,662 +0.60(+13.63%)
Dec 31, 2003 4.508 4.508 4.333 4.401 139,254 +0.03(+0.66%)
Dec 30, 2003 4.333 4.567 4.333 4.372 61,136 +0.01(+0.22%)
Dec 29, 2003 4.343 4.527 4.304 4.362 44,076 -0.15(-3.22%)
Dec 26, 2003 4.401 4.517 4.382 4.508 14,918 +0.18(+4.25%)
Dec 24, 2003 4.459 4.493 4.324 4.324 50,824 -0.05(-1.11%)
Dec 23, 2003 4.546 4.575 4.372 4.372 57,226 -0.12(-2.59%)
Dec 22, 2003 4.295 4.740 4.266 4.488 98,403 +0.15(+3.57%)
Dec 19, 2003 4.662 4.682 4.295 4.333 66,731 -0.00(-0.02%)
Dec 18, 2003 4.411 4.537 4.333 4.334 68,747 -0.13(-3.01%)
Dec 17, 2003 4.537 4.537 4.411 4.469 49,549 -0.15(-3.35%)
Dec 16, 2003 4.643 4.720 4.430 4.624 26,842 +0.16(+3.69%)
Dec 15, 2003 4.624 4.720 4.440 4.459 36,777 -0.15(-3.15%)
Dec 12, 2003 4.682 4.682 4.450 4.604 44,806 -0.02(-0.42%)
Dec 11, 2003 4.459 4.740 4.430 4.624 31,293 +0.16(+3.69%)
Dec 10, 2003 4.633 4.633 4.440 4.459 46,309 -0.06(-1.28%)
Dec 09, 2003 4.585 4.730 4.479 4.517 20,325 -0.06(-1.25%)
Dec 08, 2003 4.566 4.740 4.527 4.574 57,645 -0.00(-0.02%)
Dec 05, 2003 4.827 4.827 4.595 4.575 14,071 -0.21(-4.44%)
Dec 04, 2003 4.585 4.788 4.556 4.788 28,537 +0.23(+5.10%)
Dec 03, 2003 4.822 4.924 4.556 4.556 49,543 -0.27(-5.61%)
Dec 02, 2003 4.827 5.001 4.691 4.827 92,556 +0.05(+1.01%)
Dec 01, 2003 4.788 4.827 4.653 4.778 29,465 -0.04(-0.80%)
Nov 28, 2003 4.817 4.827 4.643 4.817 20,280 +0.03(+0.61%)
Nov 26, 2003 4.488 4.788 4.401 4.788 50,696 +0.33(+7.38%)
Nov 25, 2003 4.411 4.730 4.382 4.459 66,419 +0.01(+0.22%)
Nov 24, 2003 4.769 4.827 4.407 4.450 73,390 -0.10(-2.13%)
Nov 21, 2003 4.585 4.643 4.498 4.546 22,249 -0.04(-0.84%)
Nov 20, 2003 4.537 4.788 4.537 4.585 35,093 -0.11(-2.27%)
Nov 19, 2003 4.595 4.740 4.450 4.691 29,803 +0.09(+1.89%)
Nov 18, 2003 4.701 4.827 4.575 4.604 27,892 +0.04(+0.85%)
Nov 17, 2003 4.575 4.643 4.498 4.566 61,187 -0.32(-6.53%)
Nov 14, 2003 4.604 4.885 4.595 4.885 61,471 +0.27(+5.87%)
Nov 13, 2003 4.933 4.982 4.585 4.614 74,543 -0.31(-6.29%)
Nov 12, 2003 4.759 4.924 4.740 4.924 20,253 +0.23(+4.95%)
Nov 11, 2003 4.740 4.817 4.643 4.691 47,524 +0.00(+0.00%)
Nov 10, 2003 4.662 4.827 4.517 4.691 51,669 +0.01(+0.21%)
Nov 07, 2003 4.691 4.827 4.614 4.682 107,030 -0.01(-0.21%)
Nov 06, 2003 5.030 5.030 4.527 4.691 227,437 -0.34(-6.73%)
Nov 05, 2003 5.049 5.261 4.972 5.030 87,029 -0.06(-1.14%)
Nov 04, 2003 5.223 5.368 4.982 5.088 61,459 +0.09(+1.74%)
Nov 03, 2003 5.020 5.252 4.983 5.001 60,888 -0.04(-0.77%)
Oct 31, 2003 4.962 5.127 4.904 5.040 74,392 +0.07(+1.36%)
Oct 30, 2003 4.903 5.069 4.943 4.972 32,048 +0.07(+1.40%)
Oct 29, 2003 4.653 4.903 4.498 4.903 65,033 +0.08(+1.58%)
Oct 28, 2003 4.266 4.836 4.266 4.827 73,690 +0.39(+8.74%)
Oct 27, 2003 4.256 4.546 4.256 4.439 15,610 +0.18(+4.30%)
Oct 24, 2003 4.256 4.333 4.227 4.256 80,637 -0.01(-0.23%)
Oct 23, 2003 4.343 4.401 4.227 4.266 26,052 -0.09(-2.00%)
Oct 22, 2003 4.633 4.633 4.353 4.353 43,420 -0.29(-6.25%)
Oct 21, 2003 4.566 4.711 4.546 4.643 20,704 +0.11(+2.35%)
Oct 20, 2003 4.421 4.575 4.333 4.537 48,347 +0.13(+2.85%)
Oct 17, 2003 4.653 4.768 4.362 4.411 20,521 -0.34(-7.13%)
Oct 16, 2003 4.740 4.836 4.643 4.749 50,445 +0.01(+0.20%)
Oct 15, 2003 4.885 4.914 4.711 4.740 36,419 -0.06(-1.21%)
Oct 14, 2003 4.836 4.836 4.672 4.798 29,216 -0.01(-0.20%)
Oct 13, 2003 4.401 4.914 4.246 4.807 196,829 +0.41(+9.23%)
Oct 10, 2003 4.392 4.401 4.208 4.401 53,447 +0.00(+0.00%)
Oct 09, 2003 4.304 4.595 4.256 4.401 121,934 +0.08(+1.79%)
Oct 08, 2003 4.537 4.537 4.256 4.324 85,990 -0.27(-5.89%)
Oct 07, 2003 4.517 4.633 4.256 4.595 71,593 +0.09(+1.93%)
Oct 06, 2003 4.324 4.508 4.275 4.508 63,541 +0.25(+5.91%)
Oct 03, 2003 4.256 4.508 4.063 4.256 85,278 +0.02(+0.46%)
Oct 02, 2003 4.256 4.266 4.072 4.237 32,028 -0.03(-0.68%)
Oct 01, 2003 4.256 4.343 4.159 4.266 79,203 +0.01(+0.23%)
Sep 30, 2003 4.450 4.546 4.256 4.256 166,355 -0.17(-3.93%)
Sep 29, 2003 4.401 4.537 4.314 4.430 111,058 +0.10(+2.23%)
Sep 26, 2003 4.450 4.527 4.333 4.333 37,276 -0.09(-1.97%)
Sep 25, 2003 4.450 4.498 4.421 4.421 40,660 -0.03(-0.65%)
Sep 24, 2003 4.624 4.562 4.411 4.450 90,538 -0.17(-3.77%)
Sep 23, 2003 4.643 4.740 4.498 4.624 33,912 +0.07(+1.49%)
Sep 22, 2003 4.556 4.711 4.459 4.556 47,411 +0.01(+0.21%)
Sep 19, 2003 4.595 4.982 4.469 4.546 69,565 -0.24(-5.05%)
Sep 18, 2003 4.836 4.836 4.624 4.788 45,436 -0.06(-1.22%)
Sep 17, 2003 4.933 5.107 4.788 4.847 39,989 -0.10(-1.94%)
Sep 16, 2003 4.643 5.078 4.614 4.943 66,651 +0.26(+5.58%)
Sep 15, 2003 4.556 4.875 4.556 4.682 50,450 +0.14(+2.98%)
Sep 12, 2003 4.778 4.904 4.450 4.546 126,848 -0.16(-3.49%)
Sep 11, 2003 4.740 4.885 4.450 4.711 579,245 +0.07(+1.46%)
Sep 10, 2003 4.982 4.982 4.643 4.643 51,380 -0.29(-5.88%)
Sep 09, 2003 4.595 5.552 4.566 4.933 340,641 +0.36(+7.82%)
Sep 08, 2003 4.266 4.624 4.217 4.575 42,903 +0.08(+1.72%)
Sep 05, 2003 4.566 4.556 4.353 4.498 53,450 -0.07(-1.48%)
Sep 04, 2003 4.585 4.643 4.430 4.566 21,399 -0.03(-0.63%)
Sep 03, 2003 4.643 4.643 4.421 4.595 50,760 +0.00(+0.00%)
Sep 02, 2003 4.372 4.595 4.343 4.595 87,253 +0.15(+3.26%)
Aug 29, 2003 4.561 4.566 4.421 4.450 53,137 -0.11(-2.34%)
Aug 28, 2003 4.532 4.740 4.450 4.556 109,274 +0.04(+0.86%)
Aug 27, 2003 4.740 4.740 4.450 4.517 114,959 -0.14(-2.91%)
Aug 26, 2003 4.508 4.740 4.401 4.653 67,507 +0.16(+3.66%)
Aug 25, 2003 4.498 4.546 4.401 4.488 67,818 -0.01(-0.21%)
Aug 22, 2003 4.836 4.836 4.459 4.498 168,614 -0.28(-5.87%)
Aug 21, 2003 4.353 4.836 4.353 4.778 76,192 +0.44(+10.02%)
Aug 20, 2003 4.527 4.546 4.343 4.343 52,207 -0.14(-3.02%)
Aug 19, 2003 4.546 4.546 4.421 4.479 441,955 -0.03(-0.64%)
Aug 18, 2003 4.836 4.836 4.353 4.508 322,756 -0.19(-4.12%)
Aug 15, 2003 4.836 4.836 4.595 4.701 145,560 -0.14(-2.80%)
Aug 14, 2003 4.691 4.836 4.691 4.836 15,920 +0.06(+1.24%)
Aug 13, 2003 4.778 4.817 4.566 4.777 71,953 +0.01(+0.18%)
Aug 12, 2003 4.604 4.769 4.508 4.769 65,026 +0.15(+3.14%)
Aug 11, 2003 4.662 4.798 4.624 4.624 26,568 -0.14(-2.85%)
Aug 08, 2003 4.875 4.972 4.672 4.759 39,595 -0.11(-2.19%)
Aug 07, 2003 4.740 4.933 4.730 4.865 254,731 -0.17(-3.46%)
Aug 06, 2003 4.643 5.137 4.643 5.040 215,343 -0.23(-4.40%)
Aug 05, 2003 5.175 5.320 5.137 5.272 326,684 +0.10(+1.85%)
Aug 04, 2003 5.223 5.417 5.156 5.176 381,580 -0.05(-0.91%)
Aug 01, 2003 5.320 5.320 5.146 5.223 274,422 -0.14(-2.53%)
Jul 31, 2003 5.272 5.359 5.223 5.359 249,045 +0.09(+1.65%)
Jul 30, 2003 5.175 5.301 5.156 5.272 140,495 +0.11(+2.06%)
Jul 29, 2003 4.846 5.301 4.836 5.165 51,897 +0.27(+5.53%)
Jul 28, 2003 5.127 5.175 4.846 4.894 140,701 -0.28(-5.42%)
Jul 25, 2003 5.059 5.610 5.059 5.175 47,762 -0.10(-1.82%)
Jul 24, 2003 5.001 5.291 4.919 5.271 105,759 +0.38(+7.69%)
Jul 23, 2003 4.885 4.982 4.740 4.894 149,902 -0.01(-0.20%)
Jul 22, 2003 4.595 4.933 4.556 4.904 71,746 +0.29(+6.29%)
Jul 21, 2003 4.982 5.078 4.304 4.614 408,459 -0.40(-7.92%)
Jul 18, 2003 5.659 5.717 4.933 5.011 576,040 -0.68(-11.90%)
Jul 17, 2003 5.852 6.046 5.688 5.688 141,012 -0.20(-3.45%)
Jul 16, 2003 5.804 6.046 5.804 5.891 76,192 -0.15(-2.40%)
Jul 15, 2003 5.804 6.036 5.804 6.036 125,815 +0.22(+3.83%)
Jul 14, 2003 5.997 6.142 5.427 5.813 763,160 -0.23(-3.84%)
Jul 11, 2003 6.239 6.239 5.881 6.046 146,801 -0.17(-2.80%)
Jul 10, 2003 6.549 6.549 5.804 6.220 101,933 +0.32(+5.41%)
Jul 09, 2003 6.268 6.268 5.804 5.900 254,111 -0.39(-6.15%)
Jul 08, 2003 6.239 6.287 5.804 6.287 190,324 +0.02(+0.31%)
Jul 07, 2003 5.842 6.355 5.678 6.268 305,078 +0.46(+8.00%)
Jul 03, 2003 5.659 5.842 5.639 5.804 93,560 +0.02(+0.33%)
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.