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

Bruker Corp (NQ: BRKR )

81.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2005 3.018 3.202 3.018 3.153 81,938 +0.15(+4.82%)
Apr 28, 2005 3.028 3.076 3.008 3.008 103,452 -0.06(-1.89%)
Apr 27, 2005 3.018 3.095 2.970 3.066 25,339 +0.01(+0.32%)
Apr 26, 2005 3.153 3.221 3.018 3.057 83,091 -0.15(-4.53%)
Apr 25, 2005 3.202 3.202 3.134 3.202 33,175 +0.06(+1.85%)
Apr 22, 2005 3.221 3.260 3.124 3.144 69,494 -0.10(-2.99%)
Apr 21, 2005 3.279 3.279 3.163 3.240 80,254 +0.03(+0.90%)
Apr 20, 2005 3.240 3.289 3.182 3.211 57,513 -0.08(-2.35%)
Apr 19, 2005 3.289 3.327 3.240 3.289 31,326 +0.04(+1.19%)
Apr 18, 2005 3.095 3.347 3.095 3.250 40,110 +0.14(+4.35%)
Apr 15, 2005 3.221 3.289 3.105 3.115 52,697 -0.15(-4.73%)
Apr 14, 2005 3.240 3.376 3.240 3.269 33,936 +0.00(+0.00%)
Apr 13, 2005 3.492 3.492 3.240 3.269 316,192 -0.21(-6.11%)
Apr 12, 2005 3.482 3.540 3.453 3.482 49,751 -0.03(-0.83%)
Apr 11, 2005 3.434 3.560 3.386 3.511 143,008 +0.08(+2.25%)
Apr 08, 2005 3.531 3.531 3.424 3.434 19,427 -0.10(-2.74%)
Apr 07, 2005 3.531 3.550 3.395 3.531 43,401 +0.02(+0.55%)
Apr 06, 2005 3.579 3.627 3.492 3.511 55,148 -0.05(-1.36%)
Apr 05, 2005 3.627 3.705 3.550 3.560 148,457 -0.02(-0.54%)
Apr 04, 2005 3.327 3.618 3.327 3.579 83,956 +0.16(+4.82%)
Apr 01, 2005 3.434 3.453 3.376 3.415 75,241 +0.01(+0.28%)
Mar 31, 2005 3.337 3.415 3.221 3.405 51,468 +0.04(+1.15%)
Mar 30, 2005 3.221 3.376 3.202 3.366 139,738 +0.02(+0.58%)
Mar 29, 2005 3.327 3.386 3.279 3.347 75,062 +0.03(+0.87%)
Mar 28, 2005 3.337 3.376 3.269 3.318 125,262 +0.01(+0.29%)
Mar 24, 2005 3.105 3.366 3.086 3.308 80,474 +0.25(+8.23%)
Mar 23, 2005 3.134 3.192 3.057 3.057 80,830 -0.10(-3.07%)
Mar 22, 2005 3.105 3.289 3.105 3.153 101,352 +0.02(+0.62%)
Mar 21, 2005 3.327 3.357 3.134 3.134 215,359 -0.23(-6.90%)
Mar 18, 2005 3.337 3.521 3.327 3.366 160,327 -0.12(-3.33%)
Mar 17, 2005 3.434 3.531 3.327 3.482 131,663 +0.11(+3.15%)
Mar 16, 2005 3.821 3.821 3.347 3.376 400,315 -0.44(-11.65%)
Mar 15, 2005 3.772 3.956 3.705 3.821 304,109 +0.10(+2.60%)
Mar 14, 2005 3.608 3.772 3.434 3.724 128,839 +0.17(+4.90%)
Mar 11, 2005 3.705 3.830 3.444 3.550 117,784 -0.08(-2.13%)
Mar 10, 2005 3.685 3.705 3.569 3.627 123,689 +0.03(+0.81%)
Mar 09, 2005 3.724 3.869 3.598 3.598 252,927 -0.06(-1.59%)
Mar 08, 2005 3.666 3.753 3.627 3.656 61,380 +0.03(+0.80%)
Mar 07, 2005 3.772 3.772 3.608 3.627 105,875 -0.18(-4.82%)
Mar 04, 2005 3.918 3.918 3.772 3.811 63,305 +0.03(+0.77%)
Mar 03, 2005 3.676 3.918 3.676 3.782 202,738 +0.19(+5.39%)
Mar 02, 2005 3.463 3.656 3.395 3.589 48,177 +0.05(+1.37%)
Mar 01, 2005 3.695 3.782 3.463 3.540 61,249 -0.07(-1.88%)
Feb 28, 2005 3.860 3.869 3.579 3.608 70,253 -0.03(-0.80%)
Feb 25, 2005 3.560 3.676 3.318 3.637 26,819 +0.10(+2.73%)
Feb 24, 2005 3.540 3.637 3.386 3.540 17,595 -0.03(-0.81%)
Feb 23, 2005 3.637 3.637 3.550 3.569 16,896 -0.06(-1.60%)
Feb 22, 2005 3.811 3.918 3.589 3.627 68,864 -0.04(-1.06%)
Feb 18, 2005 3.695 3.763 3.579 3.666 31,886 +0.03(+0.80%)
Feb 17, 2005 3.898 3.908 3.589 3.637 46,076 -0.24(-6.23%)
Feb 16, 2005 3.830 3.918 3.772 3.879 35,073 +0.01(+0.25%)
Feb 15, 2005 3.908 3.918 3.869 3.869 19,182 +0.00(+0.00%)
Feb 14, 2005 3.995 3.995 3.830 3.869 26,986 -0.05(-1.23%)
Feb 11, 2005 3.830 3.947 3.743 3.918 27,046 -0.01(-0.25%)
Feb 10, 2005 3.995 4.005 3.860 3.927 94,153 +0.01(+0.25%)
Feb 09, 2005 3.801 3.985 3.782 3.918 95,946 +0.02(+0.50%)
Feb 08, 2005 3.763 3.908 3.714 3.898 40,848 +0.04(+1.00%)
Feb 07, 2005 3.743 3.869 3.714 3.860 78,908 +0.11(+2.83%)
Feb 04, 2005 3.579 3.753 3.579 3.753 27,683 +0.16(+4.58%)
Feb 03, 2005 3.608 3.695 3.492 3.589 159,267 -0.12(-3.13%)
Feb 02, 2005 3.550 3.705 3.415 3.705 75,662 +0.18(+5.22%)
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.