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

Bruker Corp (NQ: BRKR )

76.21 +2.51 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 8.832 8.851 8.445 8.513 395,430 -0.35(-3.93%)
Sep 27, 2007 8.784 8.861 8.513 8.861 422,621 +0.08(+0.88%)
Sep 26, 2007 8.619 8.784 8.551 8.784 373,565 +0.20(+2.37%)
Sep 25, 2007 8.464 8.686 8.358 8.580 441,519 +0.05(+0.57%)
Sep 24, 2007 8.474 8.571 8.426 8.532 256,195 +0.05(+0.57%)
Sep 21, 2007 8.435 8.571 8.329 8.484 949,160 +0.13(+1.50%)
Sep 20, 2007 8.174 8.638 7.997 8.358 860,406 +0.15(+1.77%)
Sep 19, 2007 8.319 8.503 7.990 8.213 514,985 -0.02(-0.23%)
Sep 18, 2007 7.778 8.261 7.700 8.232 431,270 +0.48(+6.24%)
Sep 17, 2007 7.778 7.787 7.690 7.749 262,799 -0.08(-0.99%)
Sep 14, 2007 7.729 7.826 7.594 7.826 287,733 +0.09(+1.13%)
Sep 13, 2007 7.526 7.807 7.449 7.739 313,169 +0.23(+3.09%)
Sep 12, 2007 7.420 7.545 7.342 7.507 674,770 +0.08(+1.04%)
Sep 11, 2007 7.178 7.449 7.158 7.429 711,256 +0.27(+3.78%)
Sep 10, 2007 6.994 7.236 6.781 7.158 357,638 +0.19(+2.78%)
Sep 07, 2007 7.091 7.091 6.868 6.965 248,322 -0.22(-3.10%)
Sep 06, 2007 6.868 7.236 6.868 7.187 295,715 +0.36(+5.24%)
Sep 05, 2007 6.752 6.917 6.713 6.830 259,802 +0.02(+0.28%)
Sep 04, 2007 6.888 7.110 6.771 6.810 234,038 -0.10(-1.40%)
Aug 31, 2007 6.946 7.110 6.771 6.907 203,924 +0.04(+0.56%)
Aug 30, 2007 6.994 7.120 6.820 6.868 167,449 -0.20(-2.87%)
Aug 29, 2007 6.839 7.071 6.704 7.071 233,561 +0.26(+3.84%)
Aug 28, 2007 6.946 7.013 6.771 6.810 218,736 -0.15(-2.22%)
Aug 27, 2007 7.062 7.110 6.917 6.965 158,969 -0.11(-1.50%)
Aug 24, 2007 7.004 7.168 6.675 7.071 190,424 +0.10(+1.39%)
Aug 23, 2007 7.100 7.110 6.791 6.975 214,929 +0.09(+1.26%)
Aug 22, 2007 6.868 6.917 6.607 6.888 431,634 +0.07(+0.99%)
Aug 21, 2007 6.907 6.926 6.791 6.820 508,507 -0.05(-0.70%)
Aug 20, 2007 6.897 7.062 6.568 6.868 696,927 -0.01(-0.14%)
Aug 17, 2007 7.652 7.729 6.801 6.878 556,550 -0.48(-6.57%)
Aug 16, 2007 7.168 7.468 6.917 7.362 531,971 +0.15(+2.15%)
Aug 15, 2007 7.255 7.391 7.120 7.207 328,583 -0.09(-1.19%)
Aug 14, 2007 7.255 7.381 7.178 7.294 290,903 +0.04(+0.53%)
Aug 13, 2007 7.120 7.400 7.120 7.255 440,891 +0.21(+3.02%)
Aug 10, 2007 6.152 7.410 6.094 7.042 907,840 +0.81(+13.04%)
Aug 09, 2007 6.810 6.820 6.094 6.230 1,634,315 -0.62(-9.04%)
Aug 08, 2007 7.274 7.439 6.810 6.849 1,584,232 -0.37(-5.09%)
Aug 07, 2007 7.536 7.603 7.158 7.216 809,911 -0.38(-4.97%)
Aug 06, 2007 7.487 7.671 7.381 7.594 520,411 +0.13(+1.68%)
Aug 03, 2007 7.458 7.739 7.420 7.468 839,513 -0.12(-1.53%)
Aug 02, 2007 7.497 7.613 7.255 7.584 894,537 -0.11(-1.38%)
Aug 01, 2007 7.565 7.749 7.478 7.690 398,083 +0.12(+1.53%)
Jul 31, 2007 7.855 8.368 7.526 7.574 1,201,618 -0.05(-0.63%)
Jul 30, 2007 7.603 7.768 7.197 7.623 574,876 +0.06(+0.77%)
Jul 27, 2007 7.807 7.836 7.449 7.565 628,942 -0.25(-3.22%)
Jul 26, 2007 7.787 7.913 7.652 7.816 370,725 -0.06(-0.74%)
Jul 25, 2007 7.807 7.952 7.507 7.874 393,748 +0.12(+1.50%)
Jul 24, 2007 7.923 7.990 7.652 7.758 339,728 -0.22(-2.79%)
Jul 23, 2007 8.010 8.213 7.894 7.981 177,207 +0.02(+0.24%)
Jul 20, 2007 8.348 8.426 7.768 7.961 429,612 -0.41(-4.86%)
Jul 19, 2007 8.358 8.435 8.203 8.368 338,698 +0.01(+0.12%)
Jul 18, 2007 8.435 8.455 8.184 8.358 160,607 -0.11(-1.26%)
Jul 17, 2007 8.329 8.551 8.329 8.464 325,892 +0.14(+1.63%)
Jul 16, 2007 8.590 8.600 8.184 8.329 433,595 -0.27(-3.15%)
Jul 13, 2007 8.503 8.629 8.416 8.600 333,670 +0.10(+1.14%)
Jul 12, 2007 8.513 8.648 8.455 8.503 449,081 -0.05(-0.57%)
Jul 11, 2007 8.503 8.600 8.377 8.551 228,423 +0.08(+0.91%)
Jul 10, 2007 8.784 8.784 8.445 8.474 193,422 -0.31(-3.52%)
Jul 09, 2007 8.919 8.929 8.648 8.784 129,625 -0.14(-1.52%)
Jul 06, 2007 8.938 8.987 8.745 8.919 174,910 -0.04(-0.43%)
Jul 05, 2007 8.880 8.967 8.726 8.958 295,267 +0.11(+1.20%)
Jul 03, 2007 8.861 8.861 8.716 8.851 151,553 +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.