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

Bruker Corp (NQ: BRKR )

75.77 -0.44 (-0.58%)
Streaming Delayed Price Updated: 3:27 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 (%)
Nov 30, 2006 7.584 7.584 7.410 7.478 157,956 -0.13(-1.65%)
Nov 29, 2006 7.400 7.671 7.371 7.603 175,590 +0.26(+3.56%)
Nov 28, 2006 7.149 7.391 7.091 7.342 251,467 +0.14(+1.88%)
Nov 27, 2006 7.632 7.652 7.062 7.207 347,258 -0.48(-6.29%)
Nov 24, 2006 7.700 7.749 7.565 7.690 43,429 -0.09(-1.12%)
Nov 22, 2006 7.894 7.903 7.594 7.778 84,756 -0.11(-1.35%)
Nov 21, 2006 7.623 7.903 7.623 7.884 115,653 +0.23(+3.03%)
Nov 20, 2006 7.623 7.719 7.545 7.652 184,908 +0.01(+0.13%)
Nov 17, 2006 7.961 7.961 7.497 7.642 137,164 -0.32(-4.01%)
Nov 16, 2006 8.106 8.193 7.845 7.961 163,286 -0.11(-1.32%)
Nov 15, 2006 7.739 8.087 7.652 8.068 369,071 +0.33(+4.25%)
Nov 14, 2006 7.671 7.749 7.497 7.739 217,980 +0.07(+0.88%)
Nov 13, 2006 7.623 7.729 7.497 7.671 259,362 -0.07(-0.87%)
Nov 10, 2006 7.507 7.739 7.420 7.739 188,444 +0.21(+2.83%)
Nov 09, 2006 7.681 7.681 7.410 7.526 193,397 -0.15(-2.02%)
Nov 08, 2006 7.565 7.710 7.497 7.681 106,495 +0.07(+0.89%)
Nov 07, 2006 7.545 7.710 7.478 7.613 180,326 +0.06(+0.77%)
Nov 06, 2006 7.565 7.661 7.516 7.555 270,308 -0.13(-1.64%)
Nov 03, 2006 7.516 7.739 7.478 7.681 248,228 +0.21(+2.85%)
Nov 02, 2006 7.565 7.749 6.483 7.468 510,431 +0.00(+0.00%)
Nov 01, 2006 7.739 7.739 7.400 7.468 183,254 -0.23(-3.02%)
Oct 31, 2006 7.836 7.903 7.642 7.700 111,813 -0.10(-1.24%)
Oct 30, 2006 7.671 7.797 7.497 7.797 156,672 +0.10(+1.26%)
Oct 27, 2006 7.923 7.932 7.623 7.700 177,047 -0.21(-2.69%)
Oct 26, 2006 7.797 7.923 7.652 7.913 251,088 +0.20(+2.63%)
Oct 25, 2006 7.207 7.787 7.207 7.710 305,643 +0.45(+6.27%)
Oct 24, 2006 7.700 7.710 7.236 7.255 199,008 -0.42(-5.42%)
Oct 23, 2006 7.690 7.836 7.555 7.671 218,530 +0.08(+1.02%)
Oct 20, 2006 7.739 7.758 7.565 7.594 113,877 -0.12(-1.51%)
Oct 19, 2006 7.594 7.758 7.574 7.710 169,268 +0.12(+1.53%)
Oct 18, 2006 7.584 7.690 7.545 7.594 181,591 +0.10(+1.29%)
Oct 17, 2006 7.632 7.671 7.400 7.497 228,225 -0.15(-2.02%)
Oct 16, 2006 7.507 7.739 7.381 7.652 250,483 +0.16(+2.20%)
Oct 13, 2006 7.400 7.544 7.333 7.487 345,984 +0.09(+1.18%)
Oct 12, 2006 7.574 7.584 7.304 7.400 316,711 -0.10(-1.29%)
Oct 11, 2006 7.158 7.555 6.936 7.497 649,145 +0.32(+4.45%)
Oct 10, 2006 7.294 7.294 7.013 7.178 218,539 -0.08(-1.07%)
Oct 09, 2006 7.207 7.265 7.042 7.255 117,802 +0.07(+0.94%)
Oct 06, 2006 7.255 7.274 6.994 7.187 336,892 -0.07(-0.93%)
Oct 05, 2006 6.810 7.371 6.742 7.255 966,373 +0.47(+6.99%)
Oct 04, 2006 6.849 6.849 6.530 6.781 279,476 -0.06(-0.85%)
Oct 03, 2006 6.771 6.907 6.675 6.839 247,821 +0.07(+1.00%)
Oct 02, 2006 6.791 6.810 6.530 6.771 246,755 -0.01(-0.14%)
Sep 29, 2006 6.839 6.907 6.646 6.781 1,460,083 -0.03(-0.43%)
Sep 28, 2006 6.771 6.839 6.675 6.810 322,346 +0.04(+0.57%)
Sep 27, 2006 6.472 6.801 6.394 6.771 604,486 +0.30(+4.63%)
Sep 26, 2006 6.684 6.878 6.385 6.472 1,465,979 -0.19(-2.90%)
Sep 25, 2006 6.346 6.684 6.268 6.665 222,301 +0.42(+6.66%)
Sep 22, 2006 6.336 6.336 6.181 6.249 209,180 -0.07(-1.07%)
Sep 21, 2006 6.568 6.626 6.259 6.317 297,790 -0.19(-2.97%)
Sep 20, 2006 6.626 6.675 6.385 6.510 187,146 -0.07(-1.03%)
Sep 19, 2006 6.462 6.597 6.210 6.578 258,916 +0.15(+2.26%)
Sep 18, 2006 6.597 6.694 6.404 6.433 229,661 -0.16(-2.49%)
Sep 15, 2006 6.752 6.771 6.510 6.597 456,214 -0.17(-2.57%)
Sep 14, 2006 6.752 6.820 6.704 6.771 247,661 +0.04(+0.57%)
Sep 13, 2006 7.013 7.013 6.733 6.733 218,731 -0.24(-3.47%)
Sep 12, 2006 6.907 7.013 6.771 6.975 226,894 +0.10(+1.41%)
Sep 11, 2006 6.646 6.936 6.597 6.878 324,449 +0.24(+3.64%)
Sep 08, 2006 6.917 6.917 6.568 6.636 134,369 -0.20(-2.97%)
Sep 07, 2006 6.520 6.907 6.414 6.839 246,652 +0.26(+3.97%)
Sep 06, 2006 6.849 6.849 6.578 6.578 175,442 -0.30(-4.36%)
Sep 05, 2006 6.762 6.917 6.675 6.878 160,807 +0.17(+2.60%)
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.