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

Bruker Corp (NQ: BRKR )

78.15 -3.11 (-3.83%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 (%)
Jan 31, 2005 3.550 3.560 3.434 3.487 71,233 +0.00(+0.14%)
Jan 28, 2005 3.531 3.531 3.434 3.482 32,472 +0.03(+0.84%)
Jan 27, 2005 3.415 3.511 3.318 3.453 14,478 -0.03(-0.83%)
Jan 26, 2005 3.463 3.531 3.444 3.482 46,146 +0.10(+2.86%)
Jan 25, 2005 3.405 3.463 3.376 3.386 173,484 +0.00(+0.00%)
Jan 24, 2005 3.298 3.434 3.289 3.386 101,663 -0.02(-0.57%)
Jan 21, 2005 3.463 3.463 3.386 3.405 120,527 -0.01(-0.28%)
Jan 20, 2005 3.511 3.531 3.337 3.415 103,469 -0.15(-4.08%)
Jan 19, 2005 3.627 3.743 3.511 3.560 69,823 -0.16(-4.42%)
Jan 18, 2005 3.666 3.724 3.589 3.724 50,340 +0.07(+1.85%)
Jan 14, 2005 3.695 3.734 3.608 3.656 64,626 +0.04(+1.07%)
Jan 13, 2005 3.598 3.676 3.482 3.618 157,107 +0.14(+3.89%)
Jan 12, 2005 3.473 3.560 3.231 3.482 87,977 -0.05(-1.37%)
Jan 11, 2005 3.579 3.695 3.492 3.531 98,598 -0.10(-2.67%)
Jan 10, 2005 3.376 3.695 3.376 3.627 119,637 +0.15(+4.17%)
Jan 07, 2005 3.579 3.579 3.337 3.482 215,877 +0.00(+0.00%)
Jan 06, 2005 3.531 3.589 3.473 3.482 167,386 -0.02(-0.55%)
Jan 05, 2005 3.579 3.734 3.444 3.502 189,207 -0.17(-4.74%)
Jan 04, 2005 3.772 3.879 3.531 3.676 223,331 -0.09(-2.31%)
Jan 03, 2005 3.956 3.976 3.724 3.763 264,543 -0.14(-3.47%)
Dec 31, 2004 3.976 4.111 3.869 3.898 1,324,417 -0.02(-0.62%)
Dec 30, 2004 4.024 4.130 3.918 3.922 117,647 -0.13(-3.22%)
Dec 29, 2004 4.343 4.343 3.995 4.053 141,528 -0.20(-4.77%)
Dec 28, 2004 4.459 4.508 4.217 4.256 41,766 +0.09(+2.09%)
Dec 27, 2004 3.976 4.198 3.927 4.169 47,555 +0.20(+5.12%)
Dec 23, 2004 4.014 4.014 3.830 3.966 339,297 -0.06(-1.44%)
Dec 22, 2004 4.111 4.130 4.014 4.024 113,305 -0.13(-3.03%)
Dec 21, 2004 4.304 4.304 4.150 4.150 67,921 -0.11(-2.50%)
Dec 20, 2004 4.450 4.604 4.227 4.256 89,218 -0.03(-0.68%)
Dec 17, 2004 4.159 4.382 4.150 4.285 81,774 +0.16(+3.99%)
Dec 16, 2004 4.101 4.188 3.995 4.121 78,259 +0.11(+2.65%)
Dec 15, 2004 4.014 4.063 3.985 4.014 83,532 -0.03(-0.72%)
Dec 14, 2004 4.101 4.101 3.937 4.043 142,769 -0.04(-0.95%)
Dec 13, 2004 4.111 4.130 4.034 4.082 78,259 +0.02(+0.48%)
Dec 10, 2004 4.014 4.101 3.985 4.063 150,729 -0.05(-1.18%)
Dec 09, 2004 4.053 4.159 4.034 4.111 200,352 -0.06(-1.39%)
Dec 08, 2004 4.217 4.275 4.044 4.169 126,848 -0.19(-4.43%)
Dec 07, 2004 3.985 4.498 3.869 4.362 153,624 -0.09(-1.96%)
Dec 06, 2004 4.411 4.575 4.353 4.450 107,206 -0.17(-3.77%)
Dec 03, 2004 4.643 4.749 4.372 4.624 154,141 -0.03(-0.62%)
Dec 02, 2004 4.807 4.807 4.643 4.653 161,791 +0.10(+2.12%)
Dec 01, 2004 4.575 4.691 4.450 4.556 773,705 +0.10(+2.17%)
Nov 30, 2004 4.585 4.595 4.459 4.459 199,836 -0.07(-1.50%)
Nov 29, 2004 4.421 4.527 4.421 4.527 462,424 +0.11(+2.41%)
Nov 26, 2004 5.098 5.098 4.421 4.421 39,181 -0.20(-4.39%)
Nov 24, 2004 4.537 4.643 4.508 4.624 175,954 +0.09(+1.92%)
Nov 23, 2004 4.159 4.546 4.159 4.537 313,245 +0.35(+8.31%)
Nov 22, 2004 3.869 4.198 3.869 4.188 240,568 +0.38(+9.90%)
Nov 19, 2004 3.879 3.985 3.811 3.811 221,649 -0.11(-2.72%)
Nov 18, 2004 3.966 4.014 3.811 3.918 546,059 +0.05(+1.25%)
Nov 17, 2004 3.647 3.869 3.550 3.869 314,175 +0.30(+8.40%)
Nov 16, 2004 3.608 3.647 3.569 3.569 185,466 +0.00(+0.00%)
Nov 15, 2004 3.482 3.627 3.366 3.569 210,897 +0.14(+3.94%)
Nov 12, 2004 3.047 3.531 3.047 3.434 555,984 +0.40(+13.06%)
Nov 11, 2004 2.950 3.047 2.921 3.037 552,779 +0.09(+2.95%)
Nov 10, 2004 2.960 2.999 2.931 2.950 610,052 -0.01(-0.33%)
Nov 09, 2004 2.999 2.999 2.921 2.960 121,369 +0.00(+0.00%)
Nov 08, 2004 2.950 3.028 2.950 2.960 64,096 -0.02(-0.65%)
Nov 05, 2004 3.047 3.047 2.960 2.979 165,926 -0.06(-1.91%)
Nov 04, 2004 3.163 3.163 2.912 3.037 187,843 -0.20(-6.27%)
Nov 03, 2004 3.337 3.357 3.163 3.240 129,433 -0.10(-2.90%)
Nov 02, 2004 3.327 3.386 3.289 3.337 136,359 +0.03(+0.88%)
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.