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

Bruker Corp (NQ: BRKR )

80.97 +0.38 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 8.831 8.851 8.444 8.512 395,455 -0.35(-3.93%)
Sep 27, 2007 8.783 8.860 8.512 8.860 422,648 +0.08(+0.88%)
Sep 26, 2007 8.619 8.783 8.551 8.783 373,588 +0.20(+2.37%)
Sep 25, 2007 8.464 8.685 8.357 8.580 441,547 +0.05(+0.57%)
Sep 24, 2007 8.473 8.570 8.425 8.532 256,211 +0.05(+0.57%)
Sep 21, 2007 8.435 8.570 8.328 8.483 949,220 +0.13(+1.50%)
Sep 20, 2007 8.174 8.638 7.997 8.357 860,461 +0.15(+1.77%)
Sep 19, 2007 8.319 8.503 7.990 8.212 515,017 -0.02(-0.23%)
Sep 18, 2007 7.777 8.261 7.700 8.232 431,297 +0.48(+6.24%)
Sep 17, 2007 7.777 7.787 7.690 7.748 262,815 -0.08(-0.99%)
Sep 14, 2007 7.729 7.825 7.593 7.825 287,751 +0.09(+1.13%)
Sep 13, 2007 7.526 7.806 7.448 7.738 313,189 +0.23(+3.09%)
Sep 12, 2007 7.419 7.545 7.342 7.506 674,813 +0.08(+1.04%)
Sep 11, 2007 7.177 7.448 7.158 7.429 711,301 +0.27(+3.78%)
Sep 10, 2007 6.994 7.235 6.781 7.158 357,661 +0.19(+2.78%)
Sep 07, 2007 7.090 7.090 6.868 6.965 248,338 -0.22(-3.10%)
Sep 06, 2007 6.868 7.235 6.868 7.187 295,734 +0.36(+5.24%)
Sep 05, 2007 6.752 6.916 6.713 6.829 259,818 +0.02(+0.28%)
Sep 04, 2007 6.887 7.110 6.771 6.810 234,053 -0.10(-1.40%)
Aug 31, 2007 6.945 7.110 6.771 6.906 203,937 +0.04(+0.56%)
Aug 30, 2007 6.994 7.119 6.819 6.868 167,460 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.703 7.071 233,576 +0.26(+3.84%)
Aug 28, 2007 6.945 7.013 6.771 6.810 218,750 -0.15(-2.22%)
Aug 27, 2007 7.061 7.110 6.916 6.965 158,979 -0.11(-1.50%)
Aug 24, 2007 7.003 7.168 6.674 7.071 190,436 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.790 6.974 214,943 +0.09(+1.26%)
Aug 22, 2007 6.868 6.916 6.607 6.887 431,661 +0.07(+0.99%)
Aug 21, 2007 6.906 6.926 6.790 6.819 508,539 -0.05(-0.70%)
Aug 20, 2007 6.897 7.061 6.568 6.868 696,971 -0.01(-0.14%)
Aug 17, 2007 7.651 7.729 6.800 6.877 556,585 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.916 7.361 532,005 +0.15(+2.15%)
Aug 15, 2007 7.255 7.390 7.119 7.206 328,604 -0.09(-1.19%)
Aug 14, 2007 7.255 7.380 7.177 7.293 290,922 +0.04(+0.53%)
Aug 13, 2007 7.119 7.400 7.119 7.255 440,919 +0.21(+3.02%)
Aug 10, 2007 6.152 7.409 6.094 7.042 907,897 +0.81(+13.04%)
Aug 09, 2007 6.810 6.819 6.094 6.229 1,634,418 -0.62(-9.04%)
Aug 08, 2007 7.274 7.438 6.810 6.848 1,584,332 -0.37(-5.09%)
Aug 07, 2007 7.535 7.603 7.158 7.216 809,962 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.380 7.593 520,444 +0.13(+1.68%)
Aug 03, 2007 7.458 7.738 7.419 7.468 839,566 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,594 -0.11(-1.38%)
Aug 01, 2007 7.564 7.748 7.477 7.690 398,108 +0.12(+1.53%)
Jul 31, 2007 7.854 8.367 7.526 7.574 1,201,694 -0.05(-0.63%)
Jul 30, 2007 7.603 7.767 7.197 7.622 574,912 +0.06(+0.77%)
Jul 27, 2007 7.806 7.835 7.448 7.564 628,982 -0.25(-3.22%)
Jul 26, 2007 7.787 7.912 7.651 7.816 370,749 -0.06(-0.74%)
Jul 25, 2007 7.806 7.951 7.506 7.874 393,773 +0.12(+1.50%)
Jul 24, 2007 7.922 7.990 7.651 7.758 339,750 -0.22(-2.79%)
Jul 23, 2007 8.009 8.212 7.893 7.980 177,218 +0.02(+0.24%)
Jul 20, 2007 8.348 8.425 7.767 7.961 429,639 -0.41(-4.86%)
Jul 19, 2007 8.357 8.435 8.203 8.367 338,719 +0.01(+0.12%)
Jul 18, 2007 8.435 8.454 8.183 8.357 160,617 -0.11(-1.26%)
Jul 17, 2007 8.328 8.551 8.328 8.464 325,912 +0.14(+1.63%)
Jul 16, 2007 8.590 8.599 8.183 8.328 433,622 -0.27(-3.15%)
Jul 13, 2007 8.503 8.628 8.415 8.599 333,692 +0.10(+1.14%)
Jul 12, 2007 8.512 8.648 8.454 8.503 449,110 -0.05(-0.57%)
Jul 11, 2007 8.503 8.599 8.377 8.551 228,437 +0.08(+0.91%)
Jul 10, 2007 8.783 8.783 8.444 8.473 193,434 -0.31(-3.52%)
Jul 09, 2007 8.918 8.928 8.648 8.783 129,633 -0.14(-1.52%)
Jul 06, 2007 8.938 8.986 8.744 8.918 174,921 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.725 8.957 295,285 +0.11(+1.20%)
Jul 03, 2007 8.860 8.860 8.715 8.851 151,563 +0.00(+0.00%)
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.