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 30, 2004 3.945 4.021 3.905 3.934 43,657 -0.05(-1.21%)
Jul 29, 2004 4.108 4.118 3.934 3.982 74,383 -0.06(-1.44%)
Jul 28, 2004 4.060 4.089 3.895 4.040 213,425 -0.04(-0.95%)
Jul 27, 2004 4.108 4.156 4.040 4.079 451,368 -0.03(-0.71%)
Jul 26, 2004 4.118 4.156 4.089 4.108 94,349 -0.01(-0.23%)
Jul 23, 2004 4.127 4.166 4.108 4.118 51,313 -0.01(-0.23%)
Jul 22, 2004 4.301 4.301 4.079 4.127 145,352 +0.01(+0.23%)
Jul 21, 2004 4.224 4.224 4.069 4.118 50,588 -0.03(-0.70%)
Jul 20, 2004 4.079 4.205 4.060 4.147 73,762 +0.09(+2.12%)
Jul 19, 2004 4.021 4.137 3.934 4.061 55,968 +0.05(+1.23%)
Jul 16, 2004 4.089 4.098 3.963 4.011 135,317 -0.05(-1.19%)
Jul 15, 2004 4.485 4.485 3.982 4.060 396,020 -0.53(-11.58%)
Jul 14, 2004 4.582 4.688 4.533 4.591 87,211 -0.07(-1.45%)
Jul 13, 2004 4.620 4.669 4.543 4.659 122,696 +0.07(+1.47%)
Jul 12, 2004 4.514 4.688 4.514 4.591 89,694 +0.00(+0.00%)
Jul 09, 2004 4.572 4.640 4.408 4.591 133,972 +0.07(+1.50%)
Jul 08, 2004 4.591 4.591 4.417 4.524 87,108 -0.09(-1.89%)
Jul 07, 2004 4.620 4.717 4.543 4.611 105,419 -0.01(-0.21%)
Jul 06, 2004 4.533 4.775 4.533 4.620 123,420 +0.00(+0.00%)
Jul 02, 2004 4.533 4.640 4.485 4.620 32,070 +0.08(+1.70%)
Jul 01, 2004 4.669 4.736 4.446 4.543 279,842 -0.16(-3.49%)
Jun 30, 2004 4.775 4.872 4.630 4.707 337,259 +0.02(+0.41%)
Jun 29, 2004 4.534 4.862 4.534 4.688 148,662 +0.14(+2.97%)
Jun 28, 2004 4.485 4.601 4.446 4.553 53,485 +0.09(+1.95%)
Jun 25, 2004 4.543 4.688 4.446 4.466 209,390 -0.04(-0.86%)
Jun 24, 2004 4.640 4.707 4.485 4.504 50,588 -0.14(-2.92%)
Jun 23, 2004 4.572 4.688 4.572 4.640 45,933 -0.01(-0.21%)
Jun 22, 2004 4.640 4.718 4.582 4.649 105,936 -0.04(-0.82%)
Jun 21, 2004 4.611 4.707 4.611 4.688 38,898 +0.07(+1.46%)
Jun 18, 2004 4.417 4.649 4.369 4.620 210,838 +0.12(+2.58%)
Jun 17, 2004 4.717 4.717 4.292 4.504 252,530 -0.23(-4.90%)
Jun 16, 2004 4.891 4.891 4.630 4.736 182,802 +0.01(+0.20%)
Jun 15, 2004 4.645 4.862 4.640 4.727 43,864 +0.04(+0.82%)
Jun 14, 2004 4.872 4.872 4.572 4.688 186,527 -0.24(-4.90%)
Jun 10, 2004 4.872 4.949 4.794 4.930 105,108 +0.03(+0.59%)
Jun 09, 2004 4.804 5.007 4.804 4.901 156,111 +0.06(+1.20%)
Jun 08, 2004 4.765 4.968 4.765 4.843 61,658 -0.05(-0.99%)
Jun 07, 2004 4.688 4.988 4.688 4.891 40,967 +0.15(+3.27%)
Jun 04, 2004 4.765 4.872 4.688 4.736 52,347 +0.04(+0.82%)
Jun 03, 2004 4.881 4.968 4.698 4.698 78,728 -0.06(-1.22%)
Jun 02, 2004 4.930 5.094 4.717 4.756 102,212 +0.08(+1.65%)
Jun 01, 2004 4.794 4.794 4.582 4.678 128,282 +0.08(+1.68%)
May 28, 2004 4.601 4.814 4.572 4.601 246,219 -0.04(-0.83%)
May 27, 2004 4.591 4.756 4.543 4.640 151,766 +0.06(+1.27%)
May 26, 2004 4.707 4.891 4.582 4.582 125,282 -0.21(-4.44%)
May 25, 2004 4.707 4.872 4.678 4.794 168,422 +0.01(+0.20%)
May 24, 2004 4.833 4.843 4.717 4.785 126,213 -0.05(-1.00%)
May 21, 2004 4.785 4.872 4.785 4.833 102,108 +0.10(+2.04%)
May 20, 2004 4.833 4.920 4.669 4.736 173,698 -0.09(-1.80%)
May 19, 2004 5.094 5.133 4.707 4.823 139,869 -0.26(-5.13%)
May 18, 2004 5.037 5.133 4.959 5.084 27,104 -0.01(-0.19%)
May 17, 2004 5.046 5.210 4.959 5.094 115,971 +0.01(+0.19%)
May 14, 2004 5.142 5.210 5.046 5.084 69,727 -0.01(-0.19%)
May 13, 2004 5.017 5.200 4.988 5.094 87,004 +0.05(+0.96%)
May 12, 2004 4.881 5.113 4.765 5.046 195,424 +0.13(+2.55%)
May 11, 2004 4.833 4.930 4.823 4.920 114,626 +0.17(+3.67%)
May 10, 2004 4.833 4.949 4.698 4.746 100,350 -0.14(-2.79%)
May 07, 2004 4.939 5.123 4.466 4.882 154,042 -0.16(-3.24%)
May 06, 2004 4.930 5.046 4.843 5.046 120,523 +0.12(+2.35%)
May 05, 2004 4.989 5.026 4.843 4.930 176,905 -0.10(-1.92%)
May 04, 2004 4.959 5.094 4.959 5.026 143,904 +0.04(+0.78%)
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.