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

Bruker Corp (NQ: BRKR )

75.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2006 5.272 5.668 5.262 5.601 291,199 +0.37(+7.02%)
May 30, 2006 5.136 5.281 5.069 5.233 180,862 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.078 88,406 +0.00(+0.00%)
May 25, 2006 5.020 5.127 4.972 5.078 130,277 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.962 169,185 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,606 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,606 -0.04(-0.76%)
May 19, 2006 4.982 5.165 4.962 5.098 155,352 +0.08(+1.54%)
May 18, 2006 5.214 5.252 5.001 5.020 82,167 -0.19(-3.71%)
May 17, 2006 5.107 5.214 5.049 5.214 134,916 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.962 5.165 201,342 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.991 5.049 208,756 +0.02(+0.38%)
May 12, 2006 5.107 5.117 5.011 5.030 187,652 -0.09(-1.70%)
May 11, 2006 5.165 5.223 5.069 5.117 152,855 -0.02(-0.38%)
May 10, 2006 5.397 5.504 5.127 5.136 209,862 -0.26(-4.84%)
May 09, 2006 5.619 5.668 5.388 5.397 163,797 -0.18(-3.29%)
May 08, 2006 5.301 5.610 5.281 5.581 233,963 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.223 5.339 157,574 +0.01(+0.18%)
May 04, 2006 5.223 5.397 5.214 5.330 239,920 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.165 5.223 307,150 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.755 281,620 +0.15(+2.76%)
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.