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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 8.651 8.777 8.622 8.709 811,316 +0.02(+0.22%)
Feb 27, 2007 8.661 8.816 8.458 8.690 1,051,915 -0.21(-2.39%)
Feb 26, 2007 9.270 9.270 8.758 8.903 642,708 -0.28(-3.05%)
Feb 23, 2007 8.922 9.318 8.796 9.183 909,489 +0.31(+3.49%)
Feb 22, 2007 8.709 9.125 8.564 8.874 2,676,199 +0.88(+11.00%)
Feb 21, 2007 8.149 8.284 7.926 7.994 500,579 -0.14(-1.78%)
Feb 20, 2007 7.714 8.168 7.714 8.139 476,024 +0.41(+5.25%)
Feb 16, 2007 7.694 7.733 7.618 7.733 290,374 +0.07(+0.88%)
Feb 15, 2007 7.636 7.704 7.540 7.665 238,930 +0.07(+0.89%)
Feb 14, 2007 7.704 7.723 7.559 7.598 147,385 -0.13(-1.63%)
Feb 13, 2007 7.665 7.733 7.433 7.723 472,092 +0.12(+1.52%)
Feb 12, 2007 7.656 7.733 7.395 7.607 273,116 -0.04(-0.51%)
Feb 09, 2007 7.704 7.897 7.520 7.646 558,502 -0.05(-0.63%)
Feb 08, 2007 7.211 7.781 7.163 7.694 765,101 +0.49(+6.85%)
Feb 07, 2007 7.019 7.385 6.921 7.201 3,651,509 -0.26(-3.50%)
Feb 06, 2007 7.230 7.675 7.153 7.462 609,076 +0.26(+3.62%)
Feb 05, 2007 7.327 7.327 7.163 7.201 185,653 -0.12(-1.59%)
Feb 02, 2007 7.250 7.375 7.192 7.317 260,778 +0.06(+0.80%)
Feb 01, 2007 7.250 7.288 7.114 7.259 62,867 +0.06(+0.81%)
Jan 31, 2007 7.076 7.250 7.047 7.201 169,783 +0.12(+1.64%)
Jan 30, 2007 7.201 7.250 7.076 7.085 63,927 -0.07(-0.95%)
Jan 29, 2007 6.989 7.327 6.989 7.153 206,200 +0.10(+1.37%)
Jan 26, 2007 7.143 7.143 6.834 7.056 141,247 -0.03(-0.41%)
Jan 25, 2007 7.327 7.327 7.008 7.085 206,547 -0.21(-2.91%)
Jan 24, 2007 7.250 7.366 7.085 7.298 76,517 +0.04(+0.53%)
Jan 23, 2007 7.337 7.395 7.211 7.259 142,425 -0.06(-0.79%)
Jan 22, 2007 7.153 7.472 7.066 7.317 241,754 +0.14(+1.88%)
Jan 19, 2007 7.114 7.259 7.076 7.182 72,436 +0.05(+0.68%)
Jan 18, 2007 7.105 7.317 7.085 7.134 192,727 +0.00(+0.00%)
Jan 17, 2007 7.172 7.279 7.105 7.134 285,309 -0.08(-1.07%)
Jan 16, 2007 7.588 7.636 7.143 7.211 153,378 -0.32(-4.24%)
Jan 12, 2007 7.598 7.675 7.491 7.530 119,892 -0.05(-0.64%)
Jan 11, 2007 7.230 7.598 7.201 7.578 128,332 +0.38(+5.23%)
Jan 10, 2007 7.317 7.327 7.114 7.201 85,482 -0.17(-2.36%)
Jan 09, 2007 6.950 7.424 6.950 7.375 271,657 +0.42(+5.97%)
Jan 08, 2007 7.047 7.047 6.834 6.960 240,290 -0.06(-0.83%)
Jan 05, 2007 7.047 7.143 6.960 7.018 372,751 -0.08(-1.09%)
Jan 04, 2007 6.998 7.124 6.863 7.095 194,941 +0.10(+1.38%)
Jan 03, 2007 7.250 7.250 6.873 6.998 346,144 -0.26(-3.60%)
Dec 29, 2006 7.124 7.259 7.105 7.259 187,882 +0.11(+1.49%)
Dec 28, 2006 7.250 7.250 7.143 7.153 85,165 -0.09(-1.20%)
Dec 27, 2006 7.279 7.346 7.153 7.240 134,519 +0.01(+0.13%)
Dec 26, 2006 7.153 7.317 7.134 7.230 125,394 +0.07(+0.94%)
Dec 22, 2006 6.989 7.240 6.979 7.163 118,116 +0.14(+2.07%)
Dec 21, 2006 7.201 7.269 6.969 7.018 135,311 -0.16(-2.29%)
Dec 20, 2006 7.076 7.250 7.056 7.182 204,313 +0.10(+1.36%)
Dec 19, 2006 6.911 7.085 6.863 7.085 212,107 +0.14(+1.95%)
Dec 18, 2006 7.540 7.636 6.911 6.950 317,427 -0.73(-9.56%)
Dec 15, 2006 7.665 7.752 7.627 7.685 212,850 +0.04(+0.51%)
Dec 14, 2006 7.588 7.743 7.549 7.646 109,550 +0.10(+1.28%)
Dec 13, 2006 7.733 7.733 7.501 7.549 309,958 -0.16(-2.13%)
Dec 12, 2006 7.714 7.733 7.578 7.714 100,555 +0.02(+0.25%)
Dec 11, 2006 7.675 7.733 7.511 7.694 189,557 -0.02(-0.25%)
Dec 08, 2006 7.714 7.762 7.530 7.714 175,820 -0.01(-0.13%)
Dec 07, 2006 7.675 7.849 7.607 7.723 217,187 +0.06(+0.76%)
Dec 06, 2006 7.694 7.752 7.578 7.665 69,352 -0.07(-0.88%)
Dec 05, 2006 7.598 7.752 7.540 7.733 147,425 +0.13(+1.65%)
Dec 04, 2006 7.482 7.627 7.472 7.607 357,446 +0.13(+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.