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

Bruker Corp (NQ: BRKR )

64.35 +0.78 (+1.23%)
Streaming Delayed Price Updated: 2:14 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 (%)
Apr 29, 2005 3.016 3.199 3.016 3.151 82,001 +0.14(+4.82%)
Apr 28, 2005 3.025 3.074 3.006 3.006 103,531 -0.06(-1.89%)
Apr 27, 2005 3.016 3.093 2.967 3.064 25,359 +0.01(+0.32%)
Apr 26, 2005 3.151 3.219 3.016 3.054 83,155 -0.14(-4.53%)
Apr 25, 2005 3.199 3.199 3.132 3.199 33,200 +0.06(+1.85%)
Apr 22, 2005 3.219 3.257 3.122 3.141 69,548 -0.10(-2.99%)
Apr 21, 2005 3.277 3.277 3.161 3.238 80,316 +0.03(+0.90%)
Apr 20, 2005 3.238 3.286 3.180 3.209 57,557 -0.08(-2.35%)
Apr 19, 2005 3.286 3.325 3.238 3.286 31,350 +0.04(+1.19%)
Apr 18, 2005 3.093 3.344 3.093 3.248 40,141 +0.14(+4.35%)
Apr 15, 2005 3.219 3.286 3.103 3.112 52,737 -0.15(-4.73%)
Apr 14, 2005 3.238 3.373 3.238 3.267 33,962 +0.00(+0.00%)
Apr 13, 2005 3.489 3.489 3.238 3.267 316,434 -0.21(-6.11%)
Apr 12, 2005 3.480 3.538 3.451 3.480 49,789 -0.03(-0.83%)
Apr 11, 2005 3.431 3.557 3.383 3.509 143,117 +0.08(+2.25%)
Apr 08, 2005 3.528 3.528 3.422 3.431 19,442 -0.10(-2.74%)
Apr 07, 2005 3.528 3.547 3.393 3.528 43,434 +0.02(+0.55%)
Apr 06, 2005 3.576 3.625 3.489 3.509 55,190 -0.05(-1.36%)
Apr 05, 2005 3.625 3.702 3.547 3.557 148,570 -0.02(-0.54%)
Apr 04, 2005 3.325 3.615 3.325 3.576 84,021 +0.16(+4.82%)
Apr 01, 2005 3.431 3.451 3.373 3.412 75,299 +0.01(+0.28%)
Mar 31, 2005 3.335 3.412 3.219 3.402 51,507 +0.04(+1.15%)
Mar 30, 2005 3.219 3.373 3.199 3.364 139,845 +0.02(+0.58%)
Mar 29, 2005 3.325 3.383 3.277 3.344 75,119 +0.03(+0.87%)
Mar 28, 2005 3.335 3.373 3.267 3.315 125,358 +0.01(+0.29%)
Mar 24, 2005 3.103 3.364 3.083 3.306 80,535 +0.25(+8.23%)
Mar 23, 2005 3.132 3.190 3.054 3.054 80,892 -0.10(-3.07%)
Mar 22, 2005 3.103 3.286 3.103 3.151 101,430 +0.02(+0.62%)
Mar 21, 2005 3.325 3.354 3.132 3.132 215,524 -0.23(-6.90%)
Mar 18, 2005 3.335 3.518 3.325 3.364 160,450 -0.12(-3.33%)
Mar 17, 2005 3.431 3.528 3.325 3.480 131,763 +0.11(+3.15%)
Mar 16, 2005 3.818 3.818 3.344 3.373 400,620 -0.44(-11.65%)
Mar 15, 2005 3.770 3.953 3.702 3.818 304,341 +0.10(+2.60%)
Mar 14, 2005 3.605 3.770 3.431 3.721 128,938 +0.17(+4.90%)
Mar 11, 2005 3.702 3.828 3.441 3.547 117,874 -0.08(-2.13%)
Mar 10, 2005 3.683 3.702 3.567 3.625 123,783 +0.03(+0.81%)
Mar 09, 2005 3.721 3.866 3.596 3.596 253,120 -0.06(-1.59%)
Mar 08, 2005 3.663 3.750 3.625 3.654 61,427 +0.03(+0.80%)
Mar 07, 2005 3.770 3.770 3.605 3.625 105,956 -0.18(-4.82%)
Mar 04, 2005 3.915 3.915 3.770 3.808 63,353 +0.03(+0.77%)
Mar 03, 2005 3.673 3.915 3.673 3.779 202,893 +0.19(+5.39%)
Mar 02, 2005 3.460 3.654 3.393 3.586 48,214 +0.05(+1.37%)
Mar 01, 2005 3.692 3.779 3.460 3.538 61,296 -0.07(-1.88%)
Feb 28, 2005 3.857 3.866 3.576 3.605 70,307 -0.03(-0.80%)
Feb 25, 2005 3.557 3.673 3.315 3.634 26,839 +0.10(+2.73%)
Feb 24, 2005 3.538 3.634 3.383 3.538 17,608 -0.03(-0.81%)
Feb 23, 2005 3.634 3.634 3.547 3.567 16,909 -0.06(-1.60%)
Feb 22, 2005 3.808 3.915 3.586 3.625 68,916 -0.04(-1.06%)
Feb 18, 2005 3.692 3.760 3.576 3.663 31,911 +0.03(+0.80%)
Feb 17, 2005 3.895 3.905 3.586 3.634 46,111 -0.24(-6.23%)
Feb 16, 2005 3.828 3.915 3.770 3.876 35,099 +0.01(+0.25%)
Feb 15, 2005 3.905 3.915 3.866 3.866 19,197 +0.00(+0.00%)
Feb 14, 2005 3.992 3.992 3.828 3.866 27,007 -0.05(-1.23%)
Feb 11, 2005 3.828 3.944 3.741 3.915 27,067 -0.01(-0.25%)
Feb 10, 2005 3.992 4.002 3.857 3.924 94,225 +0.01(+0.25%)
Feb 09, 2005 3.799 3.982 3.779 3.915 96,019 +0.02(+0.50%)
Feb 08, 2005 3.760 3.905 3.712 3.895 40,879 +0.04(+1.00%)
Feb 07, 2005 3.741 3.866 3.712 3.857 78,969 +0.11(+2.84%)
Feb 04, 2005 3.576 3.750 3.576 3.750 27,704 +0.16(+4.58%)
Feb 03, 2005 3.605 3.692 3.489 3.586 159,388 -0.12(-3.13%)
Feb 02, 2005 3.547 3.702 3.412 3.702 75,720 +0.18(+5.22%)
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.