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

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2005 4.706 4.804 4.630 4.784 87,278 +0.14(+3.13%)
Nov 29, 2005 4.562 4.804 4.562 4.639 42,063 +0.12(+2.56%)
Nov 28, 2005 4.833 4.833 4.523 4.523 78,951 -0.24(-5.07%)
Nov 25, 2005 4.823 4.833 4.746 4.765 24,919 -0.01(-0.20%)
Nov 23, 2005 4.668 4.799 4.630 4.775 49,379 +0.14(+3.13%)
Nov 22, 2005 4.543 4.688 4.543 4.630 58,852 +0.02(+0.42%)
Nov 21, 2005 4.678 4.736 4.562 4.610 56,396 -0.08(-1.65%)
Nov 18, 2005 4.697 4.707 4.562 4.688 56,202 +0.09(+1.89%)
Nov 17, 2005 4.514 4.653 4.456 4.601 47,075 +0.14(+3.25%)
Nov 16, 2005 4.523 4.678 4.427 4.456 47,565 -0.09(-1.91%)
Nov 15, 2005 4.591 4.688 4.543 4.543 83,119 -0.05(-1.05%)
Nov 14, 2005 4.697 4.833 4.485 4.591 139,153 -0.03(-0.63%)
Nov 11, 2005 4.504 4.668 4.485 4.620 70,657 +0.04(+0.84%)
Nov 10, 2005 4.301 4.784 4.224 4.581 215,970 +0.28(+6.52%)
Nov 09, 2005 4.292 4.378 4.127 4.301 55,691 +0.03(+0.68%)
Nov 08, 2005 4.349 4.378 4.147 4.272 49,446 -0.07(-1.56%)
Nov 07, 2005 4.195 4.349 4.185 4.340 109,047 +0.16(+3.94%)
Nov 04, 2005 3.982 4.176 3.982 4.176 254,003 +0.20(+5.11%)
Nov 03, 2005 4.166 4.214 3.944 3.973 166,786 -0.12(-2.84%)
Nov 02, 2005 3.895 4.176 3.886 4.089 128,627 +0.12(+2.92%)
Nov 01, 2005 3.973 4.234 3.934 3.973 87,387 -0.05(-1.20%)
Oct 31, 2005 4.002 4.147 3.934 4.021 115,121 +0.02(+0.48%)
Oct 28, 2005 3.876 4.021 3.866 4.002 297,493 +0.14(+3.50%)
Oct 27, 2005 4.156 4.156 3.837 3.866 115,364 -0.35(-8.26%)
Oct 26, 2005 4.253 4.388 4.147 4.214 43,792 -0.08(-1.80%)
Oct 25, 2005 4.340 4.340 4.089 4.292 83,086 -0.09(-1.99%)
Oct 24, 2005 4.292 4.388 4.253 4.378 82,013 +0.11(+2.49%)
Oct 21, 2005 4.147 4.321 4.137 4.272 154,770 +0.12(+2.79%)
Oct 20, 2005 4.340 4.378 4.079 4.156 128,257 -0.23(-5.29%)
Oct 19, 2005 4.272 4.388 4.151 4.388 42,768 +0.07(+1.57%)
Oct 18, 2005 4.388 4.388 4.214 4.321 27,151 -0.04(-0.89%)
Oct 17, 2005 4.407 4.427 4.214 4.359 38,615 -0.05(-1.10%)
Oct 14, 2005 4.417 4.446 4.180 4.407 49,327 +0.05(+1.11%)
Oct 13, 2005 4.301 4.369 4.118 4.359 52,077 +0.11(+2.50%)
Oct 12, 2005 4.195 4.282 4.118 4.253 68,566 +0.03(+0.69%)
Oct 11, 2005 4.340 4.359 4.224 4.224 74,612 -0.08(-1.80%)
Oct 10, 2005 4.485 4.514 4.292 4.301 40,256 -0.14(-3.05%)
Oct 07, 2005 4.282 4.475 4.282 4.436 185,092 +0.14(+3.38%)
Oct 06, 2005 4.243 4.378 4.205 4.292 220,304 +0.10(+2.30%)
Oct 05, 2005 4.349 4.349 4.156 4.195 78,807 -0.17(-3.98%)
Oct 04, 2005 4.485 4.601 4.349 4.369 140,212 -0.12(-2.59%)
Oct 03, 2005 4.205 4.494 4.108 4.485 86,127 +0.25(+5.94%)
Sep 30, 2005 4.253 4.253 4.147 4.234 64,743 -0.04(-0.90%)
Sep 29, 2005 4.205 4.272 4.108 4.272 46,462 -0.01(-0.23%)
Sep 28, 2005 4.311 4.349 4.205 4.282 84,678 -0.01(-0.23%)
Sep 27, 2005 4.205 4.378 4.205 4.292 105,392 +0.07(+1.60%)
Sep 26, 2005 4.272 4.272 4.147 4.224 298,151 -0.04(-0.91%)
Sep 23, 2005 4.263 4.272 4.060 4.263 50,065 +0.13(+3.04%)
Sep 22, 2005 4.137 4.147 3.963 4.137 232,859 +0.14(+3.38%)
Sep 21, 2005 4.127 4.166 3.973 4.002 165,238 -0.18(-4.39%)
Sep 20, 2005 4.253 4.330 4.108 4.185 139,359 -0.09(-2.04%)
Sep 19, 2005 4.349 4.388 4.263 4.272 65,066 -0.09(-2.00%)
Sep 16, 2005 4.243 4.359 4.156 4.359 330,197 +0.17(+4.16%)
Sep 15, 2005 4.388 4.388 4.108 4.185 217,697 -0.22(-5.04%)
Sep 14, 2005 4.378 4.514 4.378 4.407 93,734 +0.00(+0.00%)
Sep 13, 2005 4.407 4.504 4.384 4.407 86,678 -0.03(-0.65%)
Sep 12, 2005 4.311 4.446 4.311 4.436 164,916 +0.09(+2.00%)
Sep 09, 2005 4.349 4.398 4.282 4.349 108,173 +0.04(+0.90%)
Sep 08, 2005 4.301 4.367 4.282 4.311 129,326 +0.01(+0.22%)
Sep 07, 2005 4.292 4.301 4.243 4.301 56,886 +0.04(+0.91%)
Sep 06, 2005 4.243 4.321 4.166 4.263 139,030 +0.02(+0.46%)
Sep 02, 2005 4.485 4.533 4.040 4.243 471,036 -0.14(-3.30%)
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.