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 (%)
Jul 31, 2007 7.848 8.361 7.520 7.568 1,202,612 -0.05(-0.63%)
Jul 30, 2007 7.597 7.761 7.191 7.616 575,351 +0.06(+0.77%)
Jul 27, 2007 7.800 7.829 7.442 7.558 629,462 -0.25(-3.22%)
Jul 26, 2007 7.781 7.906 7.645 7.810 371,032 -0.06(-0.74%)
Jul 25, 2007 7.800 7.945 7.500 7.868 394,073 +0.12(+1.50%)
Jul 24, 2007 7.916 7.984 7.645 7.752 340,009 -0.22(-2.79%)
Jul 23, 2007 8.003 8.206 7.887 7.974 177,353 +0.02(+0.24%)
Jul 20, 2007 8.341 8.419 7.761 7.955 429,967 -0.41(-4.86%)
Jul 19, 2007 8.351 8.428 8.196 8.361 338,978 +0.01(+0.12%)
Jul 18, 2007 8.428 8.448 8.177 8.351 160,739 -0.11(-1.26%)
Jul 17, 2007 8.322 8.544 8.322 8.457 326,161 +0.14(+1.63%)
Jul 16, 2007 8.583 8.593 8.177 8.322 433,953 -0.27(-3.15%)
Jul 13, 2007 8.496 8.622 8.409 8.593 333,946 +0.10(+1.14%)
Jul 12, 2007 8.506 8.641 8.448 8.496 449,453 -0.05(-0.57%)
Jul 11, 2007 8.496 8.593 8.370 8.544 228,611 +0.08(+0.91%)
Jul 10, 2007 8.776 8.776 8.438 8.467 193,582 -0.31(-3.52%)
Jul 09, 2007 8.912 8.921 8.641 8.776 129,732 -0.14(-1.52%)
Jul 06, 2007 8.931 8.979 8.738 8.912 175,054 -0.04(-0.43%)
Jul 05, 2007 8.873 8.960 8.718 8.950 295,511 +0.11(+1.20%)
Jul 03, 2007 8.854 8.854 8.709 8.844 151,678 +0.00(+0.00%)
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.