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

Bruker Corp (NQ: BRKR )

79.04 -2.22 (-2.73%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,033 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,266 +0.14(+3.50%)
Oct 27, 2005 4.159 4.159 3.840 3.869 115,276 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.217 43,759 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,023 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,951 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.275 154,652 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.159 128,159 -0.23(-5.29%)
Oct 19, 2005 4.275 4.392 4.155 4.392 42,735 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.217 4.324 27,130 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.217 4.362 38,586 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,290 +0.05(+1.11%)
Oct 13, 2005 4.304 4.372 4.121 4.362 52,038 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,513 +0.03(+0.69%)
Oct 11, 2005 4.343 4.362 4.227 4.227 74,555 -0.08(-1.80%)
Oct 10, 2005 4.488 4.517 4.295 4.304 40,225 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,951 +0.15(+3.38%)
Oct 06, 2005 4.246 4.382 4.208 4.295 220,135 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.159 4.198 78,747 -0.17(-3.98%)
Oct 04, 2005 4.488 4.604 4.353 4.372 140,105 -0.12(-2.59%)
Oct 03, 2005 4.208 4.498 4.111 4.488 86,061 +0.25(+5.94%)
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%)
Sep 01, 2005 4.217 4.450 4.188 4.392 312,152 +0.17(+4.13%)
Aug 31, 2005 4.111 4.227 4.111 4.217 205,836 +0.08(+1.87%)
Aug 30, 2005 4.188 4.208 4.101 4.140 56,344 -0.02(-0.47%)
Aug 29, 2005 4.082 4.159 4.034 4.159 77,960 +0.06(+1.42%)
Aug 26, 2005 4.188 4.208 4.082 4.101 103,578 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.014 4.188 449,012 +0.14(+3.34%)
Aug 24, 2005 4.043 4.063 4.014 4.053 42,438 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.014 4.034 145,722 -0.01(-0.24%)
Aug 22, 2005 3.956 4.043 3.956 4.043 262,000 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,997 +0.00(+0.00%)
Aug 18, 2005 3.985 4.072 3.927 3.966 86,904 -0.04(-0.97%)
Aug 17, 2005 4.121 4.159 4.005 4.005 138,915 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.043 4.101 282,171 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,216 +0.13(+3.18%)
Aug 12, 2005 3.966 3.985 3.927 3.956 143,509 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,618 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,586 +0.00(+0.00%)
Aug 09, 2005 3.985 3.985 3.918 3.966 311,331 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,591 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,433 -0.05(-1.22%)
Aug 04, 2005 3.995 4.014 3.927 3.966 79,032 -0.03(-0.73%)
Aug 03, 2005 4.101 4.101 3.966 3.995 254,475 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.985 4.092 74,471 +0.07(+1.68%)
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.