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

Bruker Corp (NQ: BRKR )

65.31 +0.36 (+0.55%)
Streaming Delayed Price Updated: 2:53 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 (%)
Nov 28, 2003 4.814 4.823 4.640 4.814 20,294 +0.03(+0.61%)
Nov 26, 2003 4.485 4.785 4.398 4.785 50,731 +0.33(+7.38%)
Nov 25, 2003 4.408 4.727 4.379 4.456 66,465 +0.01(+0.22%)
Nov 24, 2003 4.765 4.823 4.404 4.446 73,441 -0.10(-2.13%)
Nov 21, 2003 4.582 4.640 4.495 4.543 22,265 -0.04(-0.84%)
Nov 20, 2003 4.533 4.785 4.533 4.582 35,118 -0.11(-2.27%)
Nov 19, 2003 4.591 4.736 4.446 4.688 29,824 +0.09(+1.89%)
Nov 18, 2003 4.698 4.823 4.572 4.601 27,911 +0.04(+0.85%)
Nov 17, 2003 4.572 4.640 4.495 4.562 61,230 -0.32(-6.53%)
Nov 14, 2003 4.601 4.881 4.591 4.881 61,514 +0.27(+5.87%)
Nov 13, 2003 4.930 4.978 4.582 4.611 74,595 -0.31(-6.29%)
Nov 12, 2003 4.756 4.920 4.736 4.920 20,267 +0.23(+4.95%)
Nov 11, 2003 4.736 4.814 4.640 4.688 47,557 +0.00(+0.00%)
Nov 10, 2003 4.659 4.823 4.514 4.688 51,706 +0.01(+0.21%)
Nov 07, 2003 4.688 4.823 4.611 4.678 107,105 -0.01(-0.21%)
Nov 06, 2003 5.026 5.026 4.524 4.688 227,597 -0.34(-6.73%)
Nov 05, 2003 5.046 5.257 4.968 5.026 87,090 -0.06(-1.14%)
Nov 04, 2003 5.220 5.365 4.978 5.084 61,502 +0.09(+1.74%)
Nov 03, 2003 5.017 5.249 4.979 4.997 60,931 -0.04(-0.77%)
Oct 31, 2003 4.959 5.123 4.901 5.036 74,444 +0.07(+1.36%)
Oct 30, 2003 4.900 5.065 4.939 4.968 32,070 +0.07(+1.40%)
Oct 29, 2003 4.649 4.900 4.495 4.900 65,078 +0.08(+1.58%)
Oct 28, 2003 4.263 4.833 4.263 4.823 73,741 +0.39(+8.74%)
Oct 27, 2003 4.253 4.543 4.253 4.436 15,621 +0.18(+4.30%)
Oct 24, 2003 4.253 4.330 4.224 4.253 80,693 -0.01(-0.23%)
Oct 23, 2003 4.340 4.398 4.224 4.263 26,070 -0.09(-2.00%)
Oct 22, 2003 4.630 4.630 4.350 4.350 43,450 -0.29(-6.25%)
Oct 21, 2003 4.562 4.707 4.543 4.640 20,718 +0.11(+2.35%)
Oct 20, 2003 4.417 4.572 4.330 4.533 48,381 +0.13(+2.85%)
Oct 17, 2003 4.649 4.764 4.359 4.408 20,535 -0.34(-7.13%)
Oct 16, 2003 4.736 4.833 4.640 4.746 50,481 +0.01(+0.20%)
Oct 15, 2003 4.881 4.910 4.707 4.736 36,444 -0.06(-1.21%)
Oct 14, 2003 4.833 4.833 4.669 4.794 29,237 -0.01(-0.20%)
Oct 13, 2003 4.398 4.910 4.243 4.804 196,967 +0.41(+9.23%)
Oct 10, 2003 4.388 4.398 4.205 4.398 53,484 +0.00(+0.00%)
Oct 09, 2003 4.301 4.591 4.253 4.398 122,019 +0.08(+1.79%)
Oct 08, 2003 4.533 4.533 4.253 4.321 86,050 -0.27(-5.89%)
Oct 07, 2003 4.514 4.630 4.253 4.591 71,643 +0.09(+1.93%)
Oct 06, 2003 4.321 4.504 4.272 4.504 63,585 +0.25(+5.91%)
Oct 03, 2003 4.253 4.504 4.060 4.253 85,337 +0.02(+0.46%)
Oct 02, 2003 4.253 4.263 4.069 4.234 32,050 -0.03(-0.68%)
Oct 01, 2003 4.253 4.340 4.156 4.263 79,258 +0.01(+0.23%)
Sep 30, 2003 4.446 4.543 4.253 4.253 166,472 -0.17(-3.93%)
Sep 29, 2003 4.398 4.533 4.311 4.427 111,136 +0.10(+2.23%)
Sep 26, 2003 4.446 4.524 4.330 4.330 37,302 -0.09(-1.97%)
Sep 25, 2003 4.446 4.495 4.417 4.417 40,689 -0.03(-0.65%)
Sep 24, 2003 4.620 4.559 4.408 4.446 90,601 -0.17(-3.77%)
Sep 23, 2003 4.640 4.736 4.495 4.620 33,935 +0.07(+1.49%)
Sep 22, 2003 4.553 4.707 4.456 4.553 47,444 +0.01(+0.21%)
Sep 19, 2003 4.591 4.978 4.466 4.543 69,614 -0.24(-5.05%)
Sep 18, 2003 4.833 4.833 4.620 4.785 45,467 -0.06(-1.22%)
Sep 17, 2003 4.930 5.104 4.785 4.844 40,017 -0.10(-1.94%)
Sep 16, 2003 4.640 5.075 4.611 4.939 66,698 +0.26(+5.58%)
Sep 15, 2003 4.553 4.872 4.553 4.678 50,485 +0.14(+2.98%)
Sep 12, 2003 4.775 4.901 4.446 4.543 126,937 -0.16(-3.49%)
Sep 11, 2003 4.736 4.881 4.446 4.707 579,651 +0.07(+1.46%)
Sep 10, 2003 4.978 4.978 4.640 4.640 51,416 -0.29(-5.88%)
Sep 09, 2003 4.591 5.548 4.562 4.930 340,879 +0.36(+7.82%)
Sep 08, 2003 4.263 4.620 4.214 4.572 42,933 +0.08(+1.72%)
Sep 05, 2003 4.562 4.553 4.350 4.495 53,487 -0.07(-1.48%)
Sep 04, 2003 4.582 4.640 4.427 4.562 21,414 -0.03(-0.63%)
Sep 03, 2003 4.640 4.640 4.417 4.591 50,795 +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.