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

Bruker Corp (NQ: BRKR )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 4.256 4.256 4.150 4.237 64,693 -0.04(-0.91%)
Sep 29, 2005 4.208 4.275 4.111 4.275 46,427 -0.01(-0.23%)
Sep 28, 2005 4.314 4.353 4.208 4.285 84,613 -0.01(-0.23%)
Sep 27, 2005 4.208 4.382 4.208 4.295 105,312 +0.07(+1.60%)
Sep 26, 2005 4.275 4.275 4.150 4.227 297,924 -0.04(-0.91%)
Sep 23, 2005 4.266 4.275 4.063 4.266 50,027 +0.13(+3.04%)
Sep 22, 2005 4.140 4.150 3.966 4.140 232,681 +0.14(+3.38%)
Sep 21, 2005 4.130 4.169 3.976 4.005 165,112 -0.18(-4.39%)
Sep 20, 2005 4.256 4.333 4.111 4.188 139,253 -0.09(-2.04%)
Sep 19, 2005 4.353 4.392 4.266 4.275 65,016 -0.09(-2.00%)
Sep 16, 2005 4.246 4.362 4.159 4.362 329,945 +0.17(+4.16%)
Sep 15, 2005 4.392 4.392 4.111 4.188 217,531 -0.22(-5.04%)
Sep 14, 2005 4.382 4.517 4.382 4.411 93,663 +0.00(+0.00%)
Sep 13, 2005 4.411 4.508 4.388 4.411 86,612 -0.03(-0.65%)
Sep 12, 2005 4.314 4.450 4.314 4.440 164,790 +0.09(+2.00%)
Sep 09, 2005 4.353 4.401 4.285 4.353 108,091 +0.04(+0.90%)
Sep 08, 2005 4.304 4.370 4.285 4.314 129,227 +0.01(+0.22%)
Sep 07, 2005 4.295 4.304 4.246 4.304 56,843 +0.04(+0.91%)
Sep 06, 2005 4.246 4.324 4.169 4.266 138,924 +0.02(+0.46%)
Sep 02, 2005 4.488 4.537 4.043 4.246 470,677 -0.15(-3.30%)
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.