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

Bruker Corp (NQ: BRKR )

65.09 -1.12 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 28, 2005 3.857 3.866 3.576 3.605 70,303 -0.03(-0.80%)
Feb 25, 2005 3.557 3.673 3.315 3.634 26,837 +0.10(+2.73%)
Feb 24, 2005 3.538 3.634 3.383 3.538 17,607 -0.03(-0.81%)
Feb 23, 2005 3.634 3.634 3.547 3.567 16,908 -0.06(-1.60%)
Feb 22, 2005 3.808 3.915 3.586 3.625 68,912 -0.04(-1.06%)
Feb 18, 2005 3.692 3.760 3.576 3.663 31,909 +0.03(+0.80%)
Feb 17, 2005 3.895 3.905 3.586 3.634 46,108 -0.24(-6.23%)
Feb 16, 2005 3.828 3.915 3.770 3.876 35,097 +0.01(+0.25%)
Feb 15, 2005 3.905 3.915 3.866 3.866 19,195 +0.00(+0.00%)
Feb 14, 2005 3.992 3.992 3.828 3.866 27,005 -0.05(-1.23%)
Feb 11, 2005 3.828 3.944 3.741 3.915 27,065 -0.01(-0.25%)
Feb 10, 2005 3.992 4.002 3.857 3.924 94,219 +0.01(+0.25%)
Feb 09, 2005 3.799 3.982 3.779 3.915 96,013 +0.02(+0.50%)
Feb 08, 2005 3.760 3.905 3.712 3.895 40,876 +0.04(+1.00%)
Feb 07, 2005 3.741 3.866 3.712 3.857 78,964 +0.11(+2.84%)
Feb 04, 2005 3.576 3.750 3.576 3.750 27,702 +0.16(+4.58%)
Feb 03, 2005 3.605 3.692 3.489 3.586 159,378 -0.12(-3.13%)
Feb 02, 2005 3.547 3.702 3.412 3.702 75,715 +0.18(+5.22%)
Feb 01, 2005 3.460 3.528 3.431 3.518 66,601 +0.03(+0.97%)
Jan 31, 2005 3.547 3.557 3.431 3.485 71,283 +0.00(+0.14%)
Jan 28, 2005 3.528 3.528 3.431 3.480 32,494 +0.03(+0.84%)
Jan 27, 2005 3.412 3.509 3.315 3.451 14,488 -0.03(-0.83%)
Jan 26, 2005 3.460 3.528 3.441 3.480 46,178 +0.10(+2.86%)
Jan 25, 2005 3.402 3.460 3.373 3.383 173,605 +0.00(+0.00%)
Jan 24, 2005 3.296 3.431 3.286 3.383 101,734 -0.02(-0.57%)
Jan 21, 2005 3.460 3.460 3.383 3.402 120,611 -0.01(-0.28%)
Jan 20, 2005 3.509 3.528 3.335 3.412 103,541 -0.15(-4.08%)
Jan 19, 2005 3.625 3.741 3.509 3.557 69,872 -0.16(-4.42%)
Jan 18, 2005 3.663 3.721 3.586 3.721 50,375 +0.07(+1.85%)
Jan 14, 2005 3.692 3.731 3.605 3.654 64,672 +0.04(+1.07%)
Jan 13, 2005 3.596 3.673 3.480 3.615 157,217 +0.14(+3.89%)
Jan 12, 2005 3.470 3.557 3.228 3.480 88,039 -0.05(-1.37%)
Jan 11, 2005 3.576 3.692 3.489 3.528 98,667 -0.10(-2.67%)
Jan 10, 2005 3.373 3.692 3.373 3.625 119,721 +0.14(+4.17%)
Jan 07, 2005 3.576 3.576 3.335 3.480 216,028 +0.00(+0.00%)
Jan 06, 2005 3.528 3.586 3.470 3.480 167,503 -0.02(-0.55%)
Jan 05, 2005 3.576 3.731 3.441 3.499 189,339 -0.17(-4.74%)
Jan 04, 2005 3.770 3.876 3.528 3.673 223,487 -0.09(-2.31%)
Jan 03, 2005 3.953 3.973 3.721 3.760 264,728 -0.14(-3.47%)
Dec 31, 2004 3.973 4.108 3.866 3.895 1,325,345 -0.02(-0.62%)
Dec 30, 2004 4.021 4.127 3.915 3.920 117,730 -0.13(-3.22%)
Dec 29, 2004 4.340 4.340 3.992 4.050 141,628 -0.20(-4.77%)
Dec 28, 2004 4.456 4.504 4.214 4.253 41,795 +0.09(+2.09%)
Dec 27, 2004 3.973 4.195 3.924 4.166 47,588 +0.20(+5.12%)
Dec 23, 2004 4.011 4.011 3.828 3.963 339,535 -0.06(-1.44%)
Dec 22, 2004 4.108 4.127 4.011 4.021 113,385 -0.13(-3.03%)
Dec 21, 2004 4.301 4.301 4.147 4.147 67,969 -0.11(-2.50%)
Dec 20, 2004 4.446 4.601 4.224 4.253 89,280 -0.03(-0.68%)
Dec 17, 2004 4.156 4.379 4.147 4.282 81,831 +0.16(+3.99%)
Dec 16, 2004 4.098 4.185 3.992 4.118 78,314 +0.11(+2.65%)
Dec 15, 2004 4.011 4.060 3.982 4.011 83,590 -0.03(-0.72%)
Dec 14, 2004 4.098 4.098 3.934 4.040 142,869 -0.04(-0.95%)
Dec 13, 2004 4.108 4.127 4.031 4.079 78,314 +0.02(+0.48%)
Dec 10, 2004 4.011 4.098 3.982 4.060 150,835 -0.05(-1.18%)
Dec 09, 2004 4.050 4.156 4.031 4.108 200,493 -0.06(-1.39%)
Dec 08, 2004 4.214 4.272 4.041 4.166 126,937 -0.19(-4.43%)
Dec 07, 2004 3.982 4.495 3.866 4.359 153,732 -0.09(-1.96%)
Dec 06, 2004 4.408 4.572 4.350 4.446 107,281 -0.17(-3.77%)
Dec 03, 2004 4.640 4.746 4.369 4.620 154,249 -0.03(-0.62%)
Dec 02, 2004 4.804 4.804 4.640 4.649 161,905 +0.10(+2.12%)
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.