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

Bruker Corp (NQ: BRKR )

64.95 +1.38 (+2.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Dec 31, 2004 3.973 4.108 3.866 3.895 1,325,429 -0.02(-0.62%)
Dec 30, 2004 4.021 4.127 3.915 3.919 117,737 -0.13(-3.22%)
Dec 29, 2004 4.340 4.340 3.992 4.050 141,637 -0.20(-4.77%)
Dec 28, 2004 4.456 4.504 4.214 4.253 41,797 +0.09(+2.09%)
Dec 27, 2004 3.973 4.195 3.924 4.166 47,591 +0.20(+5.12%)
Dec 23, 2004 4.011 4.011 3.828 3.963 339,556 -0.06(-1.44%)
Dec 22, 2004 4.108 4.127 4.011 4.021 113,392 -0.13(-3.03%)
Dec 21, 2004 4.301 4.301 4.147 4.147 67,973 -0.11(-2.50%)
Dec 20, 2004 4.446 4.601 4.224 4.253 89,286 -0.03(-0.68%)
Dec 17, 2004 4.156 4.378 4.147 4.282 81,837 +0.16(+3.99%)
Dec 16, 2004 4.098 4.185 3.992 4.118 78,319 +0.11(+2.65%)
Dec 15, 2004 4.011 4.060 3.982 4.011 83,595 -0.03(-0.72%)
Dec 14, 2004 4.098 4.098 3.934 4.040 142,878 -0.04(-0.95%)
Dec 13, 2004 4.108 4.127 4.031 4.079 78,319 +0.02(+0.48%)
Dec 10, 2004 4.011 4.098 3.982 4.060 150,845 -0.05(-1.18%)
Dec 09, 2004 4.050 4.156 4.031 4.108 200,505 -0.06(-1.39%)
Dec 08, 2004 4.214 4.272 4.041 4.166 126,945 -0.19(-4.43%)
Dec 07, 2004 3.982 4.494 3.866 4.359 153,741 -0.09(-1.96%)
Dec 06, 2004 4.407 4.572 4.349 4.446 107,288 -0.17(-3.77%)
Dec 03, 2004 4.639 4.746 4.369 4.620 154,259 -0.03(-0.62%)
Dec 02, 2004 4.804 4.804 4.639 4.649 161,915 +0.10(+2.12%)
Dec 01, 2004 4.572 4.688 4.446 4.552 774,296 +0.10(+2.17%)
Nov 30, 2004 4.581 4.591 4.456 4.456 199,988 -0.07(-1.50%)
Nov 29, 2004 4.417 4.523 4.417 4.523 462,777 +0.11(+2.41%)
Nov 26, 2004 5.094 5.094 4.417 4.417 39,211 -0.20(-4.39%)
Nov 24, 2004 4.533 4.639 4.504 4.620 176,089 +0.09(+1.92%)
Nov 23, 2004 4.156 4.543 4.156 4.533 313,484 +0.35(+8.31%)
Nov 22, 2004 3.866 4.195 3.866 4.185 240,752 +0.38(+9.90%)
Nov 19, 2004 3.876 3.982 3.808 3.808 221,818 -0.11(-2.72%)
Nov 18, 2004 3.963 4.011 3.808 3.915 546,477 +0.05(+1.25%)
Nov 17, 2004 3.644 3.866 3.547 3.866 314,415 +0.30(+8.40%)
Nov 16, 2004 3.605 3.644 3.567 3.567 185,607 +0.00(+0.00%)
Nov 15, 2004 3.480 3.625 3.364 3.567 211,058 +0.14(+3.94%)
Nov 12, 2004 3.045 3.528 3.045 3.431 556,409 +0.40(+13.06%)
Nov 11, 2004 2.948 3.045 2.919 3.035 553,201 +0.09(+2.95%)
Nov 10, 2004 2.958 2.996 2.929 2.948 610,518 -0.01(-0.33%)
Nov 09, 2004 2.996 2.996 2.919 2.958 121,462 +0.00(+0.00%)
Nov 08, 2004 2.948 3.025 2.948 2.958 64,145 -0.02(-0.65%)
Nov 05, 2004 3.045 3.045 2.958 2.977 166,053 -0.06(-1.91%)
Nov 04, 2004 3.161 3.161 2.909 3.035 187,987 -0.20(-6.27%)
Nov 03, 2004 3.335 3.354 3.161 3.238 129,532 -0.10(-2.90%)
Nov 02, 2004 3.325 3.383 3.286 3.335 136,464 +0.03(+0.88%)
Nov 01, 2004 3.359 3.359 3.257 3.306 68,387 -0.03(-0.87%)
Oct 29, 2004 3.228 3.335 3.199 3.335 79,767 +0.14(+4.23%)
Oct 28, 2004 3.170 3.286 3.170 3.199 75,422 +0.02(+0.61%)
Oct 27, 2004 3.093 3.203 2.989 3.180 130,566 +0.09(+2.81%)
Oct 26, 2004 3.141 3.141 3.006 3.093 85,561 +0.04(+1.27%)
Oct 25, 2004 3.045 3.093 3.006 3.054 85,768 -0.02(-0.63%)
Oct 22, 2004 3.104 3.132 3.045 3.074 67,869 -0.05(-1.55%)
Oct 21, 2004 3.122 3.141 3.093 3.122 28,658 +0.02(+0.62%)
Oct 20, 2004 3.112 3.141 3.083 3.103 30,624 +0.01(+0.31%)
Oct 19, 2004 3.141 3.180 3.093 3.093 49,660 -0.05(-1.54%)
Oct 18, 2004 3.035 3.180 3.035 3.141 84,837 +0.13(+4.17%)
Oct 15, 2004 3.016 3.083 2.987 3.016 197,815 +0.04(+1.30%)
Oct 14, 2004 3.035 3.045 2.977 2.977 113,702 -0.02(-0.65%)
Oct 13, 2004 3.103 3.112 2.977 2.996 370,698 -0.11(-3.43%)
Oct 12, 2004 3.141 3.171 3.083 3.103 76,767 -0.07(-2.13%)
Oct 11, 2004 3.238 3.238 3.161 3.170 225,853 -0.04(-1.20%)
Oct 08, 2004 3.190 3.383 3.190 3.209 84,320 -0.12(-3.49%)
Oct 07, 2004 3.383 3.480 3.277 3.325 273,548 -0.18(-5.23%)
Oct 06, 2004 3.277 3.509 3.248 3.509 444,568 +0.31(+9.67%)
Oct 05, 2004 3.286 3.286 3.190 3.199 47,798 -0.09(-2.65%)
Oct 04, 2004 3.286 3.441 3.228 3.286 69,214 -0.10(-2.86%)
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.