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 29, 2006 6.839 6.907 6.646 6.781 1,460,083 -0.03(-0.43%)
Sep 28, 2006 6.771 6.839 6.675 6.810 322,346 +0.04(+0.57%)
Sep 27, 2006 6.472 6.801 6.394 6.771 604,486 +0.30(+4.63%)
Sep 26, 2006 6.684 6.878 6.385 6.472 1,465,979 -0.19(-2.90%)
Sep 25, 2006 6.346 6.684 6.268 6.665 222,301 +0.42(+6.66%)
Sep 22, 2006 6.336 6.336 6.181 6.249 209,180 -0.07(-1.07%)
Sep 21, 2006 6.568 6.626 6.259 6.317 297,790 -0.19(-2.97%)
Sep 20, 2006 6.626 6.675 6.385 6.510 187,146 -0.07(-1.03%)
Sep 19, 2006 6.462 6.597 6.210 6.578 258,916 +0.15(+2.26%)
Sep 18, 2006 6.597 6.694 6.404 6.433 229,661 -0.16(-2.49%)
Sep 15, 2006 6.752 6.771 6.510 6.597 456,214 -0.17(-2.57%)
Sep 14, 2006 6.752 6.820 6.704 6.771 247,661 +0.04(+0.57%)
Sep 13, 2006 7.013 7.013 6.733 6.733 218,731 -0.24(-3.47%)
Sep 12, 2006 6.907 7.013 6.771 6.975 226,894 +0.10(+1.41%)
Sep 11, 2006 6.646 6.936 6.597 6.878 324,449 +0.24(+3.64%)
Sep 08, 2006 6.917 6.917 6.568 6.636 134,369 -0.20(-2.97%)
Sep 07, 2006 6.520 6.907 6.414 6.839 246,652 +0.26(+3.97%)
Sep 06, 2006 6.849 6.849 6.578 6.578 175,442 -0.30(-4.36%)
Sep 05, 2006 6.762 6.917 6.675 6.878 160,807 +0.17(+2.60%)
Sep 01, 2006 6.897 6.897 6.684 6.704 215,963 -0.13(-1.84%)
Aug 31, 2006 7.013 7.013 6.820 6.830 601,136 -0.18(-2.62%)
Aug 30, 2006 7.091 7.091 6.801 7.013 422,049 +0.03(+0.42%)
Aug 29, 2006 6.501 7.038 6.317 6.984 1,207,100 +0.53(+8.25%)
Aug 28, 2006 6.114 6.578 6.027 6.452 649,264 +0.38(+6.21%)
Aug 25, 2006 6.046 6.210 5.920 6.075 390,846 +0.17(+2.95%)
Aug 24, 2006 5.872 5.901 5.765 5.901 164,985 +0.07(+1.16%)
Aug 23, 2006 5.852 5.949 5.717 5.833 200,572 -0.04(-0.66%)
Aug 22, 2006 5.611 5.940 5.562 5.872 259,815 -0.07(-1.14%)
Aug 21, 2006 6.075 6.181 5.901 5.940 137,593 -0.14(-2.23%)
Aug 18, 2006 5.882 6.114 5.843 6.075 201,394 +0.23(+3.97%)
Aug 17, 2006 6.085 6.220 5.737 5.843 249,176 -0.24(-3.97%)
Aug 16, 2006 6.249 6.259 6.017 6.085 119,158 -0.09(-1.41%)
Aug 15, 2006 6.056 6.201 6.007 6.172 284,627 +0.19(+3.24%)
Aug 14, 2006 5.901 6.027 5.833 5.978 129,109 +0.15(+2.66%)
Aug 11, 2006 6.007 6.085 5.707 5.823 173,011 -0.22(-3.68%)
Aug 10, 2006 6.191 6.191 5.988 6.046 134,311 -0.17(-2.80%)
Aug 09, 2006 6.375 6.578 6.085 6.220 475,782 -0.07(-1.08%)
Aug 08, 2006 6.133 6.288 5.949 6.288 321,579 +0.21(+3.50%)
Aug 07, 2006 6.152 6.172 5.901 6.075 120,498 -0.08(-1.26%)
Aug 04, 2006 6.094 6.268 5.911 6.152 281,492 +0.08(+1.27%)
Aug 03, 2006 5.620 6.094 5.620 6.075 244,751 +0.37(+6.44%)
Aug 02, 2006 5.417 5.707 5.369 5.707 238,356 +0.38(+7.08%)
Aug 01, 2006 5.553 5.640 5.291 5.330 177,484 -0.32(-5.65%)
Jul 31, 2006 5.611 5.746 5.485 5.649 189,620 -0.06(-1.02%)
Jul 28, 2006 5.514 5.794 5.466 5.707 76,221 +0.25(+4.61%)
Jul 27, 2006 5.649 5.727 5.408 5.456 130,782 -0.16(-2.93%)
Jul 26, 2006 5.707 5.804 5.601 5.620 117,927 -0.15(-2.52%)
Jul 25, 2006 5.707 5.799 5.504 5.765 138,841 +0.01(+0.17%)
Jul 24, 2006 5.533 5.775 5.466 5.756 167,076 +0.24(+4.39%)
Jul 21, 2006 5.630 5.640 5.446 5.514 130,446 -0.10(-1.72%)
Jul 20, 2006 5.572 5.746 5.466 5.611 174,314 +0.05(+0.87%)
Jul 19, 2006 5.291 5.707 5.291 5.562 625,306 +0.28(+5.31%)
Jul 18, 2006 5.301 5.359 5.214 5.282 163,815 +0.02(+0.37%)
Jul 17, 2006 5.282 5.359 5.127 5.262 268,453 -0.09(-1.63%)
Jul 14, 2006 5.340 5.437 5.214 5.349 213,440 +0.08(+1.47%)
Jul 13, 2006 5.437 5.437 5.214 5.272 361,085 -0.14(-2.50%)
Jul 12, 2006 5.282 5.456 5.224 5.408 423,512 +0.13(+2.38%)
Jul 11, 2006 5.137 5.349 5.108 5.282 114,073 +0.11(+2.06%)
Jul 10, 2006 5.408 5.601 5.117 5.175 206,319 -0.21(-3.95%)
Jul 07, 2006 5.417 5.466 5.301 5.388 219,612 -0.08(-1.42%)
Jul 06, 2006 5.311 5.475 5.282 5.466 259,440 +0.15(+2.73%)
Jul 05, 2006 5.030 5.504 5.021 5.320 226,738 +0.20(+3.97%)
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.