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

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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.