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 (%)
Nov 30, 2007 8.957 9.209 8.715 8.986 694,452 +0.18(+2.09%)
Nov 29, 2007 8.802 8.947 8.725 8.802 1,253,160 +0.00(+0.00%)
Nov 28, 2007 8.580 8.996 8.580 8.802 524,549 +0.30(+3.53%)
Nov 27, 2007 8.503 8.638 8.444 8.503 193,806 +0.02(+0.23%)
Nov 26, 2007 8.744 8.822 8.444 8.483 218,940 -0.28(-3.20%)
Nov 23, 2007 8.725 8.831 8.483 8.764 140,458 +0.13(+1.46%)
Nov 21, 2007 8.754 8.947 8.619 8.638 210,583 -0.18(-2.08%)
Nov 20, 2007 8.822 8.986 8.638 8.822 379,780 -0.02(-0.22%)
Nov 19, 2007 8.918 9.005 8.793 8.841 268,194 -0.15(-1.72%)
Nov 16, 2007 9.189 9.247 8.831 8.996 391,314 -0.17(-1.90%)
Nov 15, 2007 9.315 9.354 9.073 9.170 201,865 -0.17(-1.86%)
Nov 14, 2007 9.450 9.455 9.257 9.344 247,648 -0.08(-0.82%)
Nov 13, 2007 9.431 9.650 8.831 9.421 570,926 +0.06(+0.62%)
Nov 12, 2007 9.267 9.673 9.189 9.363 323,662 +0.07(+0.73%)
Nov 09, 2007 9.460 9.499 9.257 9.296 470,016 -0.28(-2.93%)
Nov 08, 2007 9.460 9.663 9.209 9.576 361,325 +0.18(+1.96%)
Nov 07, 2007 9.576 9.625 9.218 9.392 488,782 -0.37(-3.77%)
Nov 06, 2007 9.644 9.818 9.499 9.760 387,009 +0.07(+0.70%)
Nov 05, 2007 9.673 9.934 9.479 9.692 424,031 -0.15(-1.57%)
Nov 02, 2007 9.934 10.06 9.731 9.847 879,305 -0.07(-0.68%)
Nov 01, 2007 9.673 9.982 9.489 9.915 777,405 -0.10(-0.97%)
Oct 31, 2007 9.895 10.01 9.721 10.01 694,566 +0.17(+1.77%)
Oct 30, 2007 9.818 9.915 9.450 9.837 1,332,799 +0.02(+0.20%)
Oct 29, 2007 9.770 10.24 9.625 9.818 1,013,643 +0.47(+5.07%)
Oct 26, 2007 8.783 9.431 8.735 9.344 581,657 +0.43(+4.77%)
Oct 25, 2007 8.870 9.054 8.783 8.918 216,364 +0.04(+0.44%)
Oct 24, 2007 8.744 8.889 8.638 8.880 263,526 +0.07(+0.77%)
Oct 23, 2007 8.773 8.870 8.648 8.812 256,583 +0.09(+1.00%)
Oct 22, 2007 8.493 8.773 8.145 8.725 363,488 +0.15(+1.69%)
Oct 19, 2007 8.870 8.870 8.396 8.580 388,642 -0.30(-3.38%)
Oct 18, 2007 8.657 8.880 8.638 8.880 299,343 +0.22(+2.57%)
Oct 17, 2007 8.657 8.957 8.319 8.657 772,977 +0.09(+1.02%)
Oct 16, 2007 8.570 8.599 8.367 8.570 174,462 -0.04(-0.45%)
Oct 15, 2007 8.715 8.725 8.348 8.609 297,624 -0.13(-1.44%)
Oct 12, 2007 8.657 8.735 8.532 8.735 174,160 +0.11(+1.23%)
Oct 11, 2007 8.754 8.793 8.522 8.628 343,489 -0.08(-0.89%)
Oct 10, 2007 8.561 8.706 8.551 8.706 245,859 +0.15(+1.69%)
Oct 09, 2007 8.657 8.657 8.483 8.561 399,441 -0.10(-1.12%)
Oct 08, 2007 8.464 8.706 8.464 8.657 399,893 +0.21(+2.52%)
Oct 05, 2007 8.889 9.093 8.425 8.444 2,327,116 +0.13(+1.51%)
Oct 04, 2007 8.251 8.367 8.164 8.319 315,835 +0.12(+1.42%)
Oct 03, 2007 8.357 8.435 8.145 8.203 440,721 -0.22(-2.64%)
Oct 02, 2007 8.503 8.599 8.348 8.425 204,540 -0.10(-1.14%)
Oct 01, 2007 8.512 8.561 8.454 8.522 332,862 +0.01(+0.11%)
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%)
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.