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 (%)
Jun 30, 2005 3.973 4.002 3.770 3.857 51,663 -0.11(-2.68%)
Jun 29, 2005 3.992 3.992 3.876 3.963 94,062 -0.01(-0.24%)
Jun 28, 2005 3.857 3.992 3.779 3.973 58,877 +0.14(+3.53%)
Jun 27, 2005 3.963 4.011 3.770 3.837 145,333 -0.12(-2.93%)
Jun 24, 2005 3.978 4.011 3.895 3.953 1,155,018 -0.05(-1.21%)
Jun 23, 2005 4.011 4.060 3.953 4.002 161,662 -0.07(-1.66%)
Jun 22, 2005 4.079 4.108 4.011 4.069 88,671 +0.06(+1.45%)
Jun 21, 2005 4.050 4.050 3.963 4.011 82,176 -0.01(-0.24%)
Jun 20, 2005 4.069 4.089 3.992 4.021 62,687 -0.05(-1.19%)
Jun 17, 2005 4.021 4.089 3.924 4.069 178,762 +0.12(+2.93%)
Jun 16, 2005 4.021 4.021 3.924 3.953 96,918 -0.06(-1.45%)
Jun 15, 2005 4.127 4.127 3.944 4.011 214,284 -0.10(-2.35%)
Jun 14, 2005 4.156 4.156 3.915 4.108 130,100 -0.02(-0.47%)
Jun 13, 2005 4.108 4.156 3.973 4.127 147,709 +0.05(+1.18%)
Jun 10, 2005 4.108 4.108 4.050 4.079 43,901 -0.01(-0.24%)
Jun 09, 2005 3.934 4.089 3.789 4.089 190,277 +0.17(+4.44%)
Jun 08, 2005 3.973 3.973 3.847 3.915 177,662 -0.09(-2.17%)
Jun 07, 2005 4.089 4.166 3.982 4.002 292,071 -0.06(-1.43%)
Jun 06, 2005 4.243 4.243 3.924 4.060 230,782 -0.07(-1.64%)
Jun 03, 2005 4.224 4.224 4.060 4.127 116,974 -0.03(-0.70%)
Jun 02, 2005 4.195 4.205 4.137 4.156 222,213 +0.01(+0.23%)
Jun 01, 2005 4.330 4.340 4.089 4.147 472,226 +0.09(+2.14%)
May 31, 2005 3.866 4.340 3.866 4.060 245,871 +0.23(+6.06%)
May 27, 2005 3.866 3.866 3.808 3.828 61,467 -0.03(-0.75%)
May 26, 2005 3.866 3.866 3.828 3.857 74,675 -0.01(-0.25%)
May 25, 2005 3.818 3.895 3.721 3.866 191,320 +0.04(+1.01%)
May 24, 2005 3.866 3.886 3.789 3.828 118,557 -0.01(-0.25%)
May 23, 2005 3.770 3.905 3.770 3.837 195,861 +0.02(+0.51%)
May 20, 2005 3.857 3.857 3.750 3.818 93,896 -0.02(-0.50%)
May 19, 2005 3.934 3.934 3.731 3.837 200,055 -0.04(-1.00%)
May 18, 2005 3.886 3.915 3.799 3.876 224,391 +0.06(+1.52%)
May 17, 2005 3.789 3.924 3.702 3.818 217,152 +0.05(+1.28%)
May 16, 2005 3.741 3.770 3.673 3.770 83,124 +0.09(+2.36%)
May 13, 2005 3.770 3.837 3.673 3.683 148,819 -0.03(-0.78%)
May 12, 2005 3.509 3.808 3.441 3.712 486,287 +0.24(+6.96%)
May 11, 2005 3.470 3.557 3.306 3.470 140,304 +0.05(+1.41%)
May 10, 2005 3.567 3.576 3.354 3.422 103,567 -0.21(-5.85%)
May 09, 2005 3.480 3.634 3.470 3.634 49,139 +0.16(+4.74%)
May 06, 2005 3.480 3.712 3.325 3.470 193,642 -0.03(-0.83%)
May 05, 2005 3.431 3.576 3.335 3.499 147,598 +0.10(+2.84%)
May 04, 2005 3.306 3.412 3.286 3.402 77,640 +0.12(+3.53%)
May 03, 2005 3.142 3.306 3.074 3.286 57,739 +0.03(+0.89%)
May 02, 2005 3.112 3.277 3.055 3.257 150,069 +0.11(+3.37%)
Apr 29, 2005 3.016 3.200 3.016 3.151 81,996 +0.14(+4.82%)
Apr 28, 2005 3.026 3.074 3.006 3.006 103,525 -0.06(-1.89%)
Apr 27, 2005 3.016 3.093 2.968 3.064 25,357 +0.01(+0.32%)
Apr 26, 2005 3.151 3.219 3.016 3.055 83,149 -0.14(-4.53%)
Apr 25, 2005 3.200 3.200 3.132 3.200 33,198 +0.06(+1.85%)
Apr 22, 2005 3.219 3.257 3.122 3.142 69,543 -0.10(-2.99%)
Apr 21, 2005 3.277 3.277 3.161 3.238 80,311 +0.03(+0.90%)
Apr 20, 2005 3.238 3.286 3.180 3.209 57,553 -0.08(-2.35%)
Apr 19, 2005 3.286 3.325 3.238 3.286 31,348 +0.04(+1.19%)
Apr 18, 2005 3.093 3.344 3.093 3.248 40,139 +0.14(+4.35%)
Apr 15, 2005 3.219 3.286 3.103 3.112 52,734 -0.15(-4.73%)
Apr 14, 2005 3.238 3.373 3.238 3.267 33,960 +0.00(+0.00%)
Apr 13, 2005 3.489 3.489 3.238 3.267 316,414 -0.21(-6.11%)
Apr 12, 2005 3.480 3.538 3.451 3.480 49,786 -0.03(-0.83%)
Apr 11, 2005 3.431 3.557 3.383 3.509 143,108 +0.08(+2.25%)
Apr 08, 2005 3.528 3.528 3.422 3.431 19,441 -0.10(-2.74%)
Apr 07, 2005 3.528 3.547 3.393 3.528 43,431 +0.02(+0.55%)
Apr 06, 2005 3.576 3.625 3.489 3.509 55,187 -0.05(-1.36%)
Apr 05, 2005 3.625 3.702 3.547 3.557 148,561 -0.02(-0.54%)
Apr 04, 2005 3.325 3.615 3.325 3.576 84,015 +0.16(+4.82%)
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.