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

Bruker Corp (NQ: BRKR )

79.62 -1.64 (-2.02%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 30, 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 31, 2004 4.934 5.011 4.837 4.846 67,090 -0.10(-1.96%)
Mar 30, 2004 4.808 5.021 4.808 4.943 66,573 -0.01(-0.20%)
Mar 29, 2004 4.934 5.088 4.721 4.953 106,372 +0.06(+1.19%)
Mar 26, 2004 4.730 4.934 4.498 4.895 177,597 +0.25(+5.42%)
Mar 25, 2004 4.547 4.692 4.460 4.643 119,501 +0.10(+2.11%)
Mar 24, 2004 4.653 4.653 4.450 4.548 224,013 -0.02(-0.40%)
Mar 23, 2004 4.411 4.653 4.227 4.566 279,215 +0.07(+1.51%)
Mar 22, 2004 4.460 4.508 4.208 4.498 690,026 -0.09(-1.90%)
Mar 19, 2004 4.798 4.837 4.479 4.585 91,900 -0.06(-1.25%)
Mar 18, 2004 4.924 4.924 4.411 4.643 709,254 -0.38(-7.51%)
Mar 17, 2004 5.021 5.117 4.924 5.021 56,235 -0.09(-1.70%)
Mar 16, 2004 5.117 5.117 4.914 5.108 83,526 +0.14(+2.72%)
Mar 15, 2004 5.175 5.243 4.963 4.972 137,798 -0.34(-6.38%)
Mar 12, 2004 5.079 5.320 5.040 5.311 57,476 +0.22(+4.37%)
Mar 11, 2004 5.340 5.349 5.088 5.088 106,786 -0.26(-4.88%)
Mar 10, 2004 5.562 5.562 5.301 5.349 73,912 -0.02(-0.36%)
Mar 09, 2004 5.582 5.640 5.204 5.369 103,891 -0.27(-4.80%)
Mar 08, 2004 5.736 5.804 5.495 5.640 166,123 -0.09(-1.52%)
Mar 05, 2004 5.707 5.756 5.572 5.727 109,680 -0.01(-0.17%)
Mar 04, 2004 6.056 6.056 5.669 5.736 392,617 -0.26(-4.35%)
Mar 03, 2004 6.027 6.143 5.814 5.998 606,809 +0.33(+5.80%)
Mar 02, 2004 5.727 5.756 5.466 5.669 138,832 +0.11(+1.91%)
Mar 01, 2004 5.427 5.727 5.427 5.562 92,210 +0.10(+1.77%)
Feb 27, 2004 5.456 5.582 5.408 5.466 97,792 +0.09(+1.62%)
Feb 26, 2004 5.543 5.543 5.127 5.378 47,965 -0.12(-2.11%)
Feb 25, 2004 5.175 5.572 5.127 5.495 37,525 +0.31(+5.97%)
Feb 24, 2004 5.349 5.427 5.175 5.185 22,742 -0.13(-2.37%)
Feb 23, 2004 5.398 5.504 5.069 5.311 36,387 +0.09(+1.67%)
Feb 20, 2004 5.359 5.408 5.175 5.224 33,286 -0.17(-3.23%)
Feb 19, 2004 5.562 5.756 5.388 5.398 46,725 -0.22(-3.96%)
Feb 18, 2004 5.688 5.736 5.562 5.620 23,569 -0.06(-1.02%)
Feb 17, 2004 5.562 5.707 5.562 5.678 20,985 +0.16(+2.98%)
Feb 13, 2004 5.659 5.765 5.446 5.514 47,759 -0.25(-4.36%)
Feb 12, 2004 5.799 5.901 5.601 5.765 43,727 +0.03(+0.51%)
Feb 11, 2004 5.707 5.949 5.707 5.736 110,507 -0.19(-3.26%)
Feb 10, 2004 5.678 5.930 5.678 5.930 89,419 +0.27(+4.79%)
Feb 09, 2004 5.794 5.852 5.649 5.659 66,366 +0.11(+1.92%)
Feb 06, 2004 5.504 5.756 5.485 5.553 22,328 +0.09(+1.59%)
Feb 05, 2004 5.359 5.707 5.340 5.466 46,415 +0.11(+1.99%)
Feb 04, 2004 5.456 5.756 5.359 5.359 74,946 -0.26(-4.65%)
Feb 03, 2004 5.466 5.698 5.446 5.620 70,604 +0.18(+3.38%)
Feb 02, 2004 5.427 5.543 5.408 5.437 37,111 -0.04(-0.72%)
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%)
Nov 03, 2003 5.021 5.253 4.983 5.001 60,884 -0.04(-0.77%)
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%)
Aug 01, 2003 5.320 5.320 5.146 5.224 274,405 -0.14(-2.53%)
Jul 31, 2003 5.272 5.359 5.224 5.359 249,029 +0.09(+1.65%)
Jul 30, 2003 5.175 5.301 5.156 5.272 140,486 +0.11(+2.06%)
Jul 29, 2003 4.846 5.301 4.837 5.166 51,894 +0.27(+5.53%)
Jul 28, 2003 5.127 5.175 4.846 4.895 140,693 -0.28(-5.42%)
Jul 25, 2003 5.059 5.611 5.059 5.175 47,759 -0.10(-1.82%)
Jul 24, 2003 5.001 5.291 4.919 5.271 105,752 +0.38(+7.69%)
Jul 23, 2003 4.885 4.982 4.740 4.895 149,893 -0.01(-0.20%)
Jul 22, 2003 4.595 4.934 4.556 4.904 71,742 +0.29(+6.29%)
Jul 21, 2003 4.982 5.079 4.305 4.614 408,433 -0.40(-7.91%)
Jul 18, 2003 5.659 5.717 4.934 5.011 576,004 -0.68(-11.90%)
Jul 17, 2003 5.852 6.046 5.688 5.688 141,003 -0.20(-3.45%)
Jul 16, 2003 5.804 6.046 5.804 5.891 76,187 -0.15(-2.40%)
Jul 15, 2003 5.804 6.036 5.804 6.036 125,807 +0.22(+3.83%)
Jul 14, 2003 5.998 6.143 5.427 5.814 763,112 -0.23(-3.84%)
Jul 11, 2003 6.239 6.239 5.882 6.046 146,792 -0.17(-2.80%)
Jul 10, 2003 6.549 6.549 5.804 6.220 101,927 +0.32(+5.41%)
Jul 09, 2003 6.268 6.268 5.804 5.901 254,095 -0.39(-6.15%)
Jul 08, 2003 6.239 6.288 5.804 6.288 190,312 +0.02(+0.31%)
Jul 07, 2003 5.843 6.356 5.678 6.268 305,058 +0.46(+8.00%)
Jul 03, 2003 5.659 5.843 5.640 5.804 93,554 +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.