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

Bruker Corp (NQ: BRKR )

65.51 UNCHANGED
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 (%)
Feb 27, 2004 5.452 5.577 5.403 5.461 97,867 +0.09(+1.62%)
Feb 26, 2004 5.539 5.539 5.123 5.374 48,002 -0.12(-2.11%)
Feb 25, 2004 5.171 5.568 5.123 5.490 37,553 +0.31(+5.97%)
Feb 24, 2004 5.345 5.423 5.171 5.181 22,759 -0.13(-2.37%)
Feb 23, 2004 5.394 5.500 5.065 5.307 36,415 +0.09(+1.67%)
Feb 20, 2004 5.355 5.403 5.171 5.220 33,312 -0.17(-3.23%)
Feb 19, 2004 5.558 5.751 5.384 5.394 46,761 -0.22(-3.96%)
Feb 18, 2004 5.684 5.732 5.558 5.616 23,587 -0.06(-1.02%)
Feb 17, 2004 5.558 5.703 5.558 5.674 21,001 +0.16(+2.98%)
Feb 13, 2004 5.655 5.761 5.442 5.510 47,795 -0.25(-4.36%)
Feb 12, 2004 5.795 5.896 5.597 5.761 43,760 +0.03(+0.51%)
Feb 11, 2004 5.703 5.945 5.703 5.732 110,592 -0.19(-3.26%)
Feb 10, 2004 5.674 5.925 5.674 5.925 89,487 +0.27(+4.79%)
Feb 09, 2004 5.790 5.848 5.645 5.655 66,417 +0.11(+1.92%)
Feb 06, 2004 5.500 5.751 5.481 5.548 22,346 +0.09(+1.59%)
Feb 05, 2004 5.355 5.703 5.336 5.461 46,450 +0.11(+1.99%)
Feb 04, 2004 5.452 5.751 5.355 5.355 75,003 -0.26(-4.65%)
Feb 03, 2004 5.461 5.693 5.442 5.616 70,658 +0.18(+3.38%)
Feb 02, 2004 5.423 5.539 5.403 5.432 37,139 -0.04(-0.72%)
Jan 30, 2004 5.800 5.800 5.423 5.472 50,795 -0.34(-5.81%)
Jan 29, 2004 5.800 5.809 5.587 5.809 49,140 +0.10(+1.69%)
Jan 28, 2004 5.800 5.809 5.664 5.713 84,211 -0.08(-1.34%)
Jan 27, 2004 5.993 5.993 5.703 5.790 105,729 -0.14(-2.44%)
Jan 26, 2004 5.829 5.945 5.751 5.935 172,353 +0.09(+1.49%)
Jan 23, 2004 5.838 5.993 5.703 5.848 183,423 -0.02(-0.33%)
Jan 22, 2004 6.235 6.380 5.838 5.867 187,871 -0.59(-9.13%)
Jan 21, 2004 6.496 6.534 6.090 6.457 484,059 +0.00(+0.00%)
Jan 20, 2004 5.916 6.486 5.916 6.457 284,083 +0.52(+8.79%)
Jan 16, 2004 5.887 6.080 5.751 5.935 318,637 -0.06(-0.97%)
Jan 15, 2004 5.384 6.090 4.978 5.993 220,492 +0.55(+10.12%)
Jan 14, 2004 5.365 5.548 5.239 5.442 83,977 +0.14(+2.74%)
Jan 13, 2004 5.365 5.374 5.191 5.297 42,245 -0.07(-1.26%)
Jan 12, 2004 5.142 5.384 5.142 5.365 57,155 +0.15(+2.97%)
Jan 09, 2004 4.930 5.210 4.930 5.210 86,124 +0.19(+3.85%)
Jan 08, 2004 5.026 5.035 4.881 5.017 35,762 +0.05(+0.97%)
Jan 07, 2004 4.853 5.046 4.852 4.968 27,390 +0.06(+1.18%)
Jan 06, 2004 4.843 5.123 4.843 4.910 93,315 -0.11(-2.12%)
Jan 05, 2004 5.075 5.084 4.804 5.017 68,072 +0.02(+0.39%)
Jan 02, 2004 4.446 5.075 4.437 4.997 148,766 +0.60(+13.63%)
Dec 31, 2003 4.504 4.504 4.330 4.398 139,352 +0.03(+0.66%)
Dec 30, 2003 4.330 4.563 4.330 4.369 61,179 +0.01(+0.22%)
Dec 29, 2003 4.340 4.524 4.301 4.359 44,107 -0.14(-3.22%)
Dec 26, 2003 4.398 4.514 4.379 4.504 14,929 +0.18(+4.25%)
Dec 24, 2003 4.456 4.490 4.321 4.321 50,859 -0.05(-1.11%)
Dec 23, 2003 4.543 4.572 4.369 4.369 57,266 -0.12(-2.59%)
Dec 22, 2003 4.292 4.736 4.263 4.485 98,472 +0.15(+3.57%)
Dec 19, 2003 4.659 4.678 4.292 4.330 66,778 -0.00(-0.02%)
Dec 18, 2003 4.408 4.533 4.330 4.331 68,795 -0.13(-3.01%)
Dec 17, 2003 4.533 4.533 4.408 4.466 49,584 -0.15(-3.35%)
Dec 16, 2003 4.640 4.717 4.427 4.620 26,861 +0.16(+3.69%)
Dec 15, 2003 4.620 4.717 4.437 4.456 36,803 -0.14(-3.15%)
Dec 12, 2003 4.678 4.678 4.446 4.601 44,837 -0.02(-0.42%)
Dec 11, 2003 4.456 4.736 4.427 4.620 31,315 +0.16(+3.69%)
Dec 10, 2003 4.630 4.630 4.437 4.456 46,342 -0.06(-1.28%)
Dec 09, 2003 4.582 4.727 4.475 4.514 20,340 -0.06(-1.25%)
Dec 08, 2003 4.562 4.736 4.524 4.571 57,685 -0.00(-0.02%)
Dec 05, 2003 4.823 4.823 4.591 4.572 14,081 -0.21(-4.44%)
Dec 04, 2003 4.582 4.785 4.553 4.785 28,557 +0.23(+5.10%)
Dec 03, 2003 4.819 4.920 4.553 4.553 49,578 -0.27(-5.61%)
Dec 02, 2003 4.823 4.997 4.688 4.823 92,621 +0.05(+1.01%)
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.