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, 2004 3.289 3.376 3.289 3.347 44,347 +0.00(+0.00%)
Sep 29, 2004 3.366 3.434 3.299 3.347 34,010 -0.06(-1.70%)
Sep 28, 2004 3.463 3.492 3.395 3.405 83,940 +0.08(+2.33%)
Sep 27, 2004 3.376 3.434 3.318 3.328 62,438 -0.11(-3.10%)
Sep 24, 2004 3.386 3.531 3.386 3.434 84,560 +0.00(+0.00%)
Sep 23, 2004 3.482 3.482 3.376 3.434 168,810 -0.01(-0.28%)
Sep 22, 2004 3.444 3.482 3.337 3.444 92,003 -0.01(-0.28%)
Sep 21, 2004 3.241 3.531 3.241 3.453 64,299 +0.15(+4.69%)
Sep 20, 2004 3.482 3.482 3.289 3.299 27,394 -0.10(-2.85%)
Sep 17, 2004 3.376 3.541 3.347 3.395 121,568 +0.00(+0.00%)
Sep 16, 2004 3.260 3.395 3.241 3.395 77,427 +0.11(+3.24%)
Sep 15, 2004 3.395 3.444 3.270 3.289 251,097 -0.08(-2.30%)
Sep 14, 2004 3.347 3.395 3.318 3.366 41,246 +0.03(+0.87%)
Sep 13, 2004 3.279 3.434 3.279 3.337 102,134 -0.03(-0.86%)
Sep 10, 2004 3.183 3.395 3.105 3.366 58,510 +0.20(+6.42%)
Sep 09, 2004 3.250 3.289 3.134 3.163 337,518 -0.03(-0.91%)
Sep 08, 2004 3.386 3.386 3.192 3.192 60,164 -0.17(-5.17%)
Sep 07, 2004 3.424 3.434 3.289 3.366 48,792 -0.07(-1.97%)
Sep 03, 2004 3.415 3.434 3.241 3.434 39,592 +0.08(+2.31%)
Sep 02, 2004 3.395 3.434 3.289 3.357 46,828 +0.01(+0.29%)
Sep 01, 2004 3.492 4.044 3.221 3.347 134,283 -0.11(-3.08%)
Aug 31, 2004 3.250 3.453 3.057 3.453 67,813 +0.25(+7.85%)
Aug 30, 2004 3.144 3.289 3.144 3.202 25,740 -0.06(-1.78%)
Aug 27, 2004 3.250 3.376 3.193 3.260 57,062 +0.02(+0.60%)
Aug 26, 2004 3.386 3.473 3.047 3.241 686,408 -0.22(-6.42%)
Aug 25, 2004 3.550 3.589 3.347 3.463 73,499 -0.02(-0.56%)
Aug 24, 2004 3.715 3.744 3.482 3.482 24,809 -0.15(-4.00%)
Aug 23, 2004 3.637 3.724 3.560 3.628 50,996 +0.14(+3.88%)
Aug 20, 2004 3.415 3.589 3.415 3.492 35,044 +0.13(+3.74%)
Aug 19, 2004 3.395 3.502 3.337 3.366 27,911 -0.12(-3.33%)
Aug 18, 2004 3.463 3.570 3.395 3.482 64,402 -0.08(-2.17%)
Aug 17, 2004 3.521 3.753 3.482 3.560 47,035 +0.15(+4.55%)
Aug 16, 2004 3.473 3.550 3.386 3.405 70,604 +0.01(+0.29%)
Aug 13, 2004 3.434 3.463 3.386 3.395 57,579 +0.01(+0.29%)
Aug 12, 2004 3.386 3.511 3.357 3.386 93,657 +0.00(+0.00%)
Aug 11, 2004 3.395 3.482 3.347 3.386 63,368 -0.05(-1.41%)
Aug 10, 2004 3.405 3.521 3.386 3.434 38,145 -0.01(-0.28%)
Aug 09, 2004 3.695 3.695 3.444 3.444 36,698 -0.14(-3.78%)
Aug 06, 2004 3.628 3.753 3.386 3.579 228,148 -0.13(-3.39%)
Aug 05, 2004 3.753 3.763 3.618 3.705 68,950 -0.08(-2.05%)
Aug 04, 2004 3.773 3.927 3.144 3.782 134,697 +0.00(+0.00%)
Aug 03, 2004 3.869 3.879 3.782 3.782 37,701 -0.09(-2.25%)
Aug 02, 2004 3.927 4.024 3.782 3.869 92,520 -0.07(-1.72%)
Jul 30, 2004 3.948 4.024 3.908 3.937 43,624 -0.05(-1.21%)
Jul 29, 2004 4.111 4.121 3.937 3.986 74,326 -0.06(-1.44%)
Jul 28, 2004 4.063 4.092 3.898 4.044 213,262 -0.04(-0.95%)
Jul 27, 2004 4.111 4.160 4.044 4.082 451,024 -0.03(-0.71%)
Jul 26, 2004 4.121 4.160 4.092 4.111 94,277 -0.01(-0.23%)
Jul 23, 2004 4.131 4.169 4.111 4.121 51,273 -0.01(-0.23%)
Jul 22, 2004 4.305 4.305 4.082 4.131 145,241 +0.01(+0.23%)
Jul 21, 2004 4.227 4.227 4.073 4.121 50,550 -0.03(-0.70%)
Jul 20, 2004 4.082 4.208 4.063 4.150 73,706 +0.09(+2.12%)
Jul 19, 2004 4.024 4.140 3.937 4.064 55,925 +0.05(+1.23%)
Jul 16, 2004 4.092 4.102 3.966 4.015 135,214 -0.05(-1.19%)
Jul 15, 2004 4.489 4.489 3.986 4.063 395,718 -0.53(-11.58%)
Jul 14, 2004 4.585 4.692 4.537 4.595 87,144 -0.07(-1.45%)
Jul 13, 2004 4.624 4.672 4.547 4.663 122,602 +0.07(+1.47%)
Jul 12, 2004 4.518 4.692 4.518 4.595 89,625 +0.00(+0.00%)
Jul 09, 2004 4.576 4.643 4.411 4.595 133,870 +0.07(+1.50%)
Jul 08, 2004 4.595 4.595 4.421 4.527 87,041 -0.09(-1.89%)
Jul 07, 2004 4.624 4.721 4.547 4.614 105,338 -0.01(-0.21%)
Jul 06, 2004 4.537 4.779 4.537 4.624 123,326 +0.00(+0.00%)
Jul 02, 2004 4.537 4.643 4.489 4.624 32,046 +0.08(+1.70%)
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.