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 30, 2003 4.450 4.546 4.256 4.256 166,355 -0.17(-3.93%)
Sep 29, 2003 4.401 4.537 4.314 4.430 111,058 +0.10(+2.23%)
Sep 26, 2003 4.450 4.527 4.333 4.333 37,276 -0.09(-1.97%)
Sep 25, 2003 4.450 4.498 4.421 4.421 40,660 -0.03(-0.65%)
Sep 24, 2003 4.624 4.562 4.411 4.450 90,538 -0.17(-3.77%)
Sep 23, 2003 4.643 4.740 4.498 4.624 33,912 +0.07(+1.49%)
Sep 22, 2003 4.556 4.711 4.459 4.556 47,411 +0.01(+0.21%)
Sep 19, 2003 4.595 4.982 4.469 4.546 69,565 -0.24(-5.05%)
Sep 18, 2003 4.836 4.836 4.624 4.788 45,436 -0.06(-1.22%)
Sep 17, 2003 4.933 5.107 4.788 4.847 39,989 -0.10(-1.94%)
Sep 16, 2003 4.643 5.078 4.614 4.943 66,651 +0.26(+5.58%)
Sep 15, 2003 4.556 4.875 4.556 4.682 50,450 +0.14(+2.98%)
Sep 12, 2003 4.778 4.904 4.450 4.546 126,848 -0.16(-3.49%)
Sep 11, 2003 4.740 4.885 4.450 4.711 579,245 +0.07(+1.46%)
Sep 10, 2003 4.982 4.982 4.643 4.643 51,380 -0.29(-5.88%)
Sep 09, 2003 4.595 5.552 4.566 4.933 340,641 +0.36(+7.82%)
Sep 08, 2003 4.266 4.624 4.217 4.575 42,903 +0.08(+1.72%)
Sep 05, 2003 4.566 4.556 4.353 4.498 53,450 -0.07(-1.48%)
Sep 04, 2003 4.585 4.643 4.430 4.566 21,399 -0.03(-0.63%)
Sep 03, 2003 4.643 4.643 4.421 4.595 50,760 +0.00(+0.00%)
Sep 02, 2003 4.372 4.595 4.343 4.595 87,253 +0.15(+3.26%)
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%)
Aug 01, 2003 5.320 5.320 5.146 5.223 274,422 -0.14(-2.53%)
Jul 31, 2003 5.272 5.359 5.223 5.359 249,045 +0.09(+1.65%)
Jul 30, 2003 5.175 5.301 5.156 5.272 140,495 +0.11(+2.06%)
Jul 29, 2003 4.846 5.301 4.836 5.165 51,897 +0.27(+5.53%)
Jul 28, 2003 5.127 5.175 4.846 4.894 140,701 -0.28(-5.42%)
Jul 25, 2003 5.059 5.610 5.059 5.175 47,762 -0.10(-1.82%)
Jul 24, 2003 5.001 5.291 4.919 5.271 105,759 +0.38(+7.69%)
Jul 23, 2003 4.885 4.982 4.740 4.894 149,902 -0.01(-0.20%)
Jul 22, 2003 4.595 4.933 4.556 4.904 71,746 +0.29(+6.29%)
Jul 21, 2003 4.982 5.078 4.304 4.614 408,459 -0.40(-7.92%)
Jul 18, 2003 5.659 5.717 4.933 5.011 576,040 -0.68(-11.90%)
Jul 17, 2003 5.852 6.046 5.688 5.688 141,012 -0.20(-3.45%)
Jul 16, 2003 5.804 6.046 5.804 5.891 76,192 -0.15(-2.40%)
Jul 15, 2003 5.804 6.036 5.804 6.036 125,815 +0.22(+3.83%)
Jul 14, 2003 5.997 6.142 5.427 5.813 763,160 -0.23(-3.84%)
Jul 11, 2003 6.239 6.239 5.881 6.046 146,801 -0.17(-2.80%)
Jul 10, 2003 6.549 6.549 5.804 6.220 101,933 +0.32(+5.41%)
Jul 09, 2003 6.268 6.268 5.804 5.900 254,111 -0.39(-6.15%)
Jul 08, 2003 6.239 6.287 5.804 6.287 190,324 +0.02(+0.31%)
Jul 07, 2003 5.842 6.355 5.678 6.268 305,078 +0.46(+8.00%)
Jul 03, 2003 5.659 5.842 5.639 5.804 93,560 +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.