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

Bruker Corp (NQ: BRKR )

72.52 +2.48 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2006 7.013 7.013 6.820 6.830 601,136 -0.18(-2.62%)
Aug 30, 2006 7.091 7.091 6.801 7.013 422,049 +0.03(+0.42%)
Aug 29, 2006 6.501 7.038 6.317 6.984 1,207,100 +0.53(+8.25%)
Aug 28, 2006 6.114 6.578 6.027 6.452 649,264 +0.38(+6.21%)
Aug 25, 2006 6.046 6.210 5.920 6.075 390,846 +0.17(+2.95%)
Aug 24, 2006 5.872 5.901 5.765 5.901 164,985 +0.07(+1.16%)
Aug 23, 2006 5.852 5.949 5.717 5.833 200,572 -0.04(-0.66%)
Aug 22, 2006 5.611 5.940 5.562 5.872 259,815 -0.07(-1.14%)
Aug 21, 2006 6.075 6.181 5.901 5.940 137,593 -0.14(-2.23%)
Aug 18, 2006 5.882 6.114 5.843 6.075 201,394 +0.23(+3.97%)
Aug 17, 2006 6.085 6.220 5.737 5.843 249,176 -0.24(-3.97%)
Aug 16, 2006 6.249 6.259 6.017 6.085 119,158 -0.09(-1.41%)
Aug 15, 2006 6.056 6.201 6.007 6.172 284,627 +0.19(+3.24%)
Aug 14, 2006 5.901 6.027 5.833 5.978 129,109 +0.15(+2.66%)
Aug 11, 2006 6.007 6.085 5.707 5.823 173,011 -0.22(-3.68%)
Aug 10, 2006 6.191 6.191 5.988 6.046 134,311 -0.17(-2.80%)
Aug 09, 2006 6.375 6.578 6.085 6.220 475,782 -0.07(-1.08%)
Aug 08, 2006 6.133 6.288 5.949 6.288 321,579 +0.21(+3.50%)
Aug 07, 2006 6.152 6.172 5.901 6.075 120,498 -0.08(-1.26%)
Aug 04, 2006 6.094 6.268 5.911 6.152 281,492 +0.08(+1.27%)
Aug 03, 2006 5.620 6.094 5.620 6.075 244,751 +0.37(+6.44%)
Aug 02, 2006 5.417 5.707 5.369 5.707 238,356 +0.38(+7.08%)
Aug 01, 2006 5.553 5.640 5.291 5.330 177,484 -0.32(-5.65%)
Jul 31, 2006 5.611 5.746 5.485 5.649 189,620 -0.06(-1.02%)
Jul 28, 2006 5.514 5.794 5.466 5.707 76,221 +0.25(+4.61%)
Jul 27, 2006 5.649 5.727 5.408 5.456 130,782 -0.16(-2.93%)
Jul 26, 2006 5.707 5.804 5.601 5.620 117,927 -0.15(-2.52%)
Jul 25, 2006 5.707 5.799 5.504 5.765 138,841 +0.01(+0.17%)
Jul 24, 2006 5.533 5.775 5.466 5.756 167,076 +0.24(+4.39%)
Jul 21, 2006 5.630 5.640 5.446 5.514 130,446 -0.10(-1.72%)
Jul 20, 2006 5.572 5.746 5.466 5.611 174,314 +0.05(+0.87%)
Jul 19, 2006 5.291 5.707 5.291 5.562 625,306 +0.28(+5.31%)
Jul 18, 2006 5.301 5.359 5.214 5.282 163,815 +0.02(+0.37%)
Jul 17, 2006 5.282 5.359 5.127 5.262 268,453 -0.09(-1.63%)
Jul 14, 2006 5.340 5.437 5.214 5.349 213,440 +0.08(+1.47%)
Jul 13, 2006 5.437 5.437 5.214 5.272 361,085 -0.14(-2.50%)
Jul 12, 2006 5.282 5.456 5.224 5.408 423,512 +0.13(+2.38%)
Jul 11, 2006 5.137 5.349 5.108 5.282 114,073 +0.11(+2.06%)
Jul 10, 2006 5.408 5.601 5.117 5.175 206,319 -0.21(-3.95%)
Jul 07, 2006 5.417 5.466 5.301 5.388 219,612 -0.08(-1.42%)
Jul 06, 2006 5.311 5.475 5.282 5.466 259,440 +0.15(+2.73%)
Jul 05, 2006 5.030 5.504 5.021 5.320 226,738 +0.20(+3.97%)
Jul 03, 2006 5.417 5.417 5.040 5.117 139,323 -0.07(-1.31%)
Jun 30, 2006 5.562 5.649 5.127 5.185 802,996 -0.40(-7.11%)
Jun 29, 2006 5.059 5.746 5.001 5.582 351,991 +0.59(+11.82%)
Jun 28, 2006 5.137 5.137 4.895 4.992 202,868 -0.08(-1.53%)
Jun 27, 2006 4.856 5.117 4.856 5.069 228,103 +0.23(+4.80%)
Jun 26, 2006 4.663 4.837 4.605 4.837 97,689 +0.22(+4.82%)
Jun 23, 2006 4.489 4.643 4.421 4.614 82,574 +0.15(+3.47%)
Jun 22, 2006 4.595 4.614 4.372 4.460 163,831 -0.16(-3.56%)
Jun 21, 2006 4.469 4.701 4.411 4.624 166,557 +0.15(+3.46%)
Jun 20, 2006 4.788 4.788 4.411 4.469 281,611 -0.28(-5.91%)
Jun 19, 2006 4.846 4.875 4.701 4.750 79,617 -0.09(-1.80%)
Jun 16, 2006 5.021 5.127 4.808 4.837 474,175 -0.19(-3.85%)
Jun 15, 2006 4.856 5.042 4.837 5.030 91,378 +0.19(+4.00%)
Jun 14, 2006 4.846 4.972 4.663 4.837 133,477 +0.03(+0.60%)
Jun 13, 2006 4.904 5.011 4.759 4.808 134,114 -0.13(-2.55%)
Jun 12, 2006 5.079 5.127 4.924 4.934 118,776 -0.15(-2.86%)
Jun 09, 2006 5.233 5.243 5.059 5.079 122,168 -0.15(-2.96%)
Jun 08, 2006 5.166 5.330 4.982 5.233 153,396 +0.05(+0.93%)
Jun 07, 2006 5.127 5.369 5.098 5.185 155,301 +0.05(+0.94%)
Jun 06, 2006 5.514 5.620 5.050 5.137 270,349 -0.37(-6.68%)
Jun 05, 2006 5.678 5.833 5.475 5.504 226,271 -0.18(-3.23%)
Jun 02, 2006 5.940 6.046 5.630 5.688 229,943 -0.32(-5.31%)
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.