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 (%)
Oct 31, 2003 4.963 5.127 4.904 5.040 74,387 +0.07(+1.36%)
Oct 30, 2003 4.904 5.069 4.943 4.972 32,046 +0.07(+1.40%)
Oct 29, 2003 4.653 4.904 4.498 4.904 65,028 +0.08(+1.58%)
Oct 28, 2003 4.266 4.837 4.266 4.827 73,685 +0.39(+8.74%)
Oct 27, 2003 4.256 4.547 4.256 4.439 15,609 +0.18(+4.30%)
Oct 24, 2003 4.256 4.334 4.227 4.256 80,632 -0.01(-0.23%)
Oct 23, 2003 4.343 4.401 4.227 4.266 26,050 -0.09(-2.00%)
Oct 22, 2003 4.634 4.634 4.353 4.353 43,417 -0.29(-6.25%)
Oct 21, 2003 4.566 4.711 4.547 4.643 20,702 +0.11(+2.35%)
Oct 20, 2003 4.421 4.576 4.334 4.537 48,344 +0.13(+2.85%)
Oct 17, 2003 4.653 4.768 4.363 4.411 20,519 -0.34(-7.13%)
Oct 16, 2003 4.740 4.837 4.643 4.750 50,442 +0.01(+0.20%)
Oct 15, 2003 4.885 4.914 4.711 4.740 36,416 -0.06(-1.21%)
Oct 14, 2003 4.837 4.837 4.672 4.798 29,214 -0.01(-0.20%)
Oct 13, 2003 4.401 4.914 4.247 4.808 196,817 +0.41(+9.23%)
Oct 10, 2003 4.392 4.401 4.208 4.401 53,443 +0.00(+0.00%)
Oct 09, 2003 4.305 4.595 4.256 4.401 121,926 +0.08(+1.79%)
Oct 08, 2003 4.537 4.537 4.256 4.324 85,985 -0.27(-5.89%)
Oct 07, 2003 4.518 4.634 4.256 4.595 71,589 +0.09(+1.93%)
Oct 06, 2003 4.324 4.508 4.276 4.508 63,537 +0.25(+5.91%)
Oct 03, 2003 4.256 4.508 4.063 4.256 85,272 +0.02(+0.46%)
Oct 02, 2003 4.256 4.266 4.073 4.237 32,026 -0.03(-0.68%)
Oct 01, 2003 4.256 4.343 4.160 4.266 79,198 +0.01(+0.23%)
Sep 30, 2003 4.450 4.547 4.256 4.256 166,345 -0.17(-3.93%)
Sep 29, 2003 4.401 4.537 4.314 4.430 111,051 +0.10(+2.23%)
Sep 26, 2003 4.450 4.527 4.334 4.334 37,273 -0.09(-1.97%)
Sep 25, 2003 4.450 4.498 4.421 4.421 40,658 -0.03(-0.65%)
Sep 24, 2003 4.624 4.562 4.411 4.450 90,532 -0.17(-3.77%)
Sep 23, 2003 4.643 4.740 4.498 4.624 33,910 +0.07(+1.49%)
Sep 22, 2003 4.556 4.711 4.460 4.556 47,408 +0.01(+0.21%)
Sep 19, 2003 4.595 4.982 4.469 4.547 69,560 -0.24(-5.05%)
Sep 18, 2003 4.837 4.837 4.624 4.788 45,433 -0.06(-1.22%)
Sep 17, 2003 4.934 5.108 4.788 4.847 39,987 -0.10(-1.94%)
Sep 16, 2003 4.643 5.079 4.614 4.943 66,647 +0.26(+5.58%)
Sep 15, 2003 4.556 4.875 4.556 4.682 50,446 +0.14(+2.98%)
Sep 12, 2003 4.779 4.904 4.450 4.547 126,840 -0.16(-3.49%)
Sep 11, 2003 4.740 4.885 4.450 4.711 579,208 +0.07(+1.46%)
Sep 10, 2003 4.982 4.982 4.643 4.643 51,377 -0.29(-5.88%)
Sep 09, 2003 4.595 5.553 4.566 4.934 340,619 +0.36(+7.82%)
Sep 08, 2003 4.266 4.624 4.218 4.576 42,900 +0.08(+1.72%)
Sep 05, 2003 4.566 4.556 4.353 4.498 53,446 -0.07(-1.48%)
Sep 04, 2003 4.585 4.643 4.430 4.566 21,398 -0.03(-0.63%)
Sep 03, 2003 4.643 4.643 4.421 4.595 50,757 +0.00(+0.00%)
Sep 02, 2003 4.372 4.595 4.343 4.595 87,248 +0.15(+3.26%)
Aug 29, 2003 4.561 4.566 4.421 4.450 53,134 -0.11(-2.34%)
Aug 28, 2003 4.532 4.740 4.450 4.556 109,267 +0.04(+0.86%)
Aug 27, 2003 4.740 4.740 4.450 4.518 114,952 -0.14(-2.91%)
Aug 26, 2003 4.508 4.740 4.401 4.653 67,503 +0.16(+3.66%)
Aug 25, 2003 4.498 4.547 4.401 4.489 67,813 -0.01(-0.22%)
Aug 22, 2003 4.837 4.837 4.460 4.498 168,604 -0.28(-5.87%)
Aug 21, 2003 4.353 4.837 4.353 4.779 76,187 +0.44(+10.02%)
Aug 20, 2003 4.527 4.547 4.343 4.343 52,204 -0.14(-3.02%)
Aug 19, 2003 4.547 4.547 4.421 4.479 441,927 -0.03(-0.64%)
Aug 18, 2003 4.837 4.837 4.353 4.508 322,735 -0.19(-4.12%)
Aug 15, 2003 4.837 4.837 4.595 4.701 145,551 -0.14(-2.80%)
Aug 14, 2003 4.692 4.837 4.692 4.837 15,919 +0.06(+1.24%)
Aug 13, 2003 4.779 4.817 4.566 4.778 71,948 +0.01(+0.18%)
Aug 12, 2003 4.605 4.769 4.508 4.769 65,022 +0.15(+3.14%)
Aug 11, 2003 4.663 4.798 4.624 4.624 26,567 -0.14(-2.85%)
Aug 08, 2003 4.875 4.972 4.672 4.759 39,592 -0.11(-2.19%)
Aug 07, 2003 4.740 4.934 4.730 4.866 254,715 -0.17(-3.46%)
Aug 06, 2003 4.643 5.138 4.643 5.040 215,329 -0.23(-4.40%)
Aug 05, 2003 5.175 5.320 5.138 5.272 326,664 +0.10(+1.85%)
Aug 04, 2003 5.224 5.417 5.156 5.176 381,556 -0.05(-0.91%)
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.