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, 2009 10.15 10.45 9.751 10.32 1,179,277 +0.17(+1.72%)
Sep 29, 2009 9.577 10.22 9.470 10.15 1,970,380 +0.61(+6.39%)
Sep 28, 2009 9.335 9.616 9.229 9.538 721,083 +0.25(+2.71%)
Sep 25, 2009 9.083 9.335 8.871 9.287 1,635,066 +0.20(+2.24%)
Sep 24, 2009 9.548 9.548 8.987 9.083 2,575,576 -0.39(-4.09%)
Sep 23, 2009 9.712 9.896 9.403 9.470 8,507,131 -0.27(-2.78%)
Sep 22, 2009 9.432 9.886 9.364 9.741 1,045,119 +0.24(+2.55%)
Sep 21, 2009 9.277 9.616 9.190 9.499 371,821 +0.18(+1.97%)
Sep 18, 2009 9.374 9.383 9.035 9.316 1,000,714 -0.38(-3.89%)
Sep 17, 2009 9.770 9.857 9.577 9.693 237,972 -0.08(-0.79%)
Sep 16, 2009 9.790 9.877 9.625 9.770 558,582 -0.02(-0.20%)
Sep 15, 2009 10.13 10.25 9.770 9.790 1,027,212 -0.44(-4.35%)
Sep 14, 2009 10.37 10.43 10.02 10.23 475,397 -0.22(-2.13%)
Sep 11, 2009 10.39 10.76 10.37 10.46 349,145 -0.01(-0.09%)
Sep 10, 2009 9.877 10.47 9.761 10.47 706,555 +0.55(+5.56%)
Sep 09, 2009 9.819 10.10 9.712 9.915 329,967 +0.06(+0.59%)
Sep 08, 2009 9.915 9.964 9.770 9.857 251,863 -0.09(-0.88%)
Sep 04, 2009 9.732 9.944 9.596 9.944 306,286 +0.22(+2.29%)
Sep 03, 2009 9.645 9.741 9.509 9.722 246,155 +0.10(+1.01%)
Sep 02, 2009 9.586 9.674 9.345 9.625 805,947 -0.05(-0.50%)
Sep 01, 2009 9.732 9.906 9.577 9.674 498,022 -0.15(-1.48%)
Aug 31, 2009 9.509 9.877 9.306 9.819 640,648 +0.25(+2.63%)
Aug 28, 2009 9.722 9.722 9.480 9.567 327,948 -0.15(-1.49%)
Aug 27, 2009 9.722 9.790 9.490 9.712 328,407 -0.02(-0.20%)
Aug 26, 2009 9.935 9.935 9.480 9.732 358,728 -0.20(-2.04%)
Aug 25, 2009 10.22 10.32 9.780 9.935 335,793 -0.04(-0.39%)
Aug 24, 2009 9.964 10.18 9.915 9.973 307,423 +0.08(+0.78%)
Aug 21, 2009 9.867 9.944 9.683 9.896 343,924 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.664 9.751 381,636 -0.11(-1.08%)
Aug 19, 2009 9.480 9.877 9.480 9.857 433,765 +0.29(+3.03%)
Aug 18, 2009 9.674 9.703 9.480 9.567 331,697 -0.08(-0.80%)
Aug 17, 2009 9.596 9.819 9.441 9.645 320,951 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.848 9.954 314,586 -0.30(-2.93%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,673 +0.03(+0.28%)
Aug 12, 2009 9.819 10.36 9.683 10.22 403,365 +0.39(+3.93%)
Aug 11, 2009 9.819 9.915 9.703 9.838 354,030 -0.03(-0.29%)
Aug 10, 2009 9.819 9.944 9.722 9.867 380,874 +0.02(+0.20%)
Aug 07, 2009 9.983 10.06 9.683 9.848 509,414 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.809 9.877 442,094 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,076 -0.16(-1.58%)
Aug 04, 2009 9.790 10.54 9.790 10.42 686,143 +0.66(+6.74%)
Aug 03, 2009 9.654 9.944 9.596 9.761 386,915 +0.03(+0.30%)
Jul 31, 2009 9.209 9.981 9.209 9.732 720,859 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.755 9.296 522,715 +0.58(+6.66%)
Jul 29, 2009 8.726 8.919 8.667 8.716 327,550 -0.11(-1.21%)
Jul 28, 2009 8.813 8.900 8.697 8.822 586,465 -0.03(-0.33%)
Jul 27, 2009 8.745 8.958 8.513 8.851 328,673 +0.20(+2.35%)
Jul 24, 2009 8.609 8.726 8.513 8.648 224,401 -0.01(-0.11%)
Jul 23, 2009 8.271 8.919 8.271 8.658 467,223 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.184 8.271 374,462 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.339 8.426 183,473 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.126 8.368 270,915 +0.23(+2.85%)
Jul 17, 2009 7.913 8.329 7.913 8.135 242,122 -0.15(-1.75%)
Jul 16, 2009 8.126 8.290 8.068 8.281 174,037 +0.14(+1.66%)
Jul 15, 2009 8.010 8.184 7.855 8.145 301,146 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.807 7.894 290,253 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.981 433,935 +0.15(+1.98%)
Jul 10, 2009 7.739 7.903 7.700 7.826 437,035 +0.08(+1.00%)
Jul 09, 2009 7.836 7.932 7.739 7.749 407,633 -0.06(-0.74%)
Jul 08, 2009 7.971 8.126 7.729 7.807 504,990 -0.21(-2.65%)
Jul 07, 2009 8.329 8.406 7.952 8.019 856,505 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.281 8.300 719,586 -0.60(-6.74%)
Jul 02, 2009 9.190 9.219 8.832 8.900 1,178,261 -0.42(-4.47%)
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.