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 (%)
Aug 31, 2004 3.248 3.451 3.055 3.451 67,865 +0.25(+7.85%)
Aug 30, 2004 3.142 3.286 3.142 3.200 25,759 -0.06(-1.78%)
Aug 27, 2004 3.248 3.373 3.191 3.257 57,106 +0.02(+0.60%)
Aug 26, 2004 3.383 3.470 3.045 3.238 686,932 -0.22(-6.42%)
Aug 25, 2004 3.547 3.586 3.344 3.460 73,555 -0.02(-0.56%)
Aug 24, 2004 3.712 3.741 3.480 3.480 24,828 -0.14(-4.00%)
Aug 23, 2004 3.634 3.721 3.557 3.625 51,035 +0.14(+3.88%)
Aug 20, 2004 3.412 3.586 3.412 3.489 35,070 +0.13(+3.74%)
Aug 19, 2004 3.393 3.499 3.335 3.364 27,932 -0.12(-3.33%)
Aug 18, 2004 3.460 3.567 3.393 3.480 64,451 -0.08(-2.17%)
Aug 17, 2004 3.518 3.750 3.480 3.557 47,071 +0.15(+4.55%)
Aug 16, 2004 3.470 3.547 3.383 3.402 70,658 +0.01(+0.29%)
Aug 13, 2004 3.431 3.460 3.383 3.393 57,623 +0.01(+0.29%)
Aug 12, 2004 3.383 3.509 3.354 3.383 93,729 +0.00(+0.00%)
Aug 11, 2004 3.393 3.480 3.344 3.383 63,417 -0.05(-1.41%)
Aug 10, 2004 3.402 3.518 3.383 3.431 38,174 -0.01(-0.28%)
Aug 09, 2004 3.692 3.692 3.441 3.441 36,726 -0.14(-3.78%)
Aug 06, 2004 3.625 3.750 3.383 3.576 228,322 -0.13(-3.39%)
Aug 05, 2004 3.750 3.760 3.615 3.702 69,003 -0.08(-2.05%)
Aug 04, 2004 3.770 3.924 3.142 3.779 134,800 +0.00(+0.00%)
Aug 03, 2004 3.866 3.876 3.779 3.779 37,730 -0.09(-2.25%)
Aug 02, 2004 3.924 4.021 3.779 3.866 92,591 -0.07(-1.72%)
Jul 30, 2004 3.945 4.021 3.905 3.934 43,657 -0.05(-1.21%)
Jul 29, 2004 4.108 4.118 3.934 3.982 74,383 -0.06(-1.44%)
Jul 28, 2004 4.060 4.089 3.895 4.040 213,425 -0.04(-0.95%)
Jul 27, 2004 4.108 4.156 4.040 4.079 451,368 -0.03(-0.71%)
Jul 26, 2004 4.118 4.156 4.089 4.108 94,349 -0.01(-0.23%)
Jul 23, 2004 4.127 4.166 4.108 4.118 51,313 -0.01(-0.23%)
Jul 22, 2004 4.301 4.301 4.079 4.127 145,352 +0.01(+0.23%)
Jul 21, 2004 4.224 4.224 4.069 4.118 50,588 -0.03(-0.70%)
Jul 20, 2004 4.079 4.205 4.060 4.147 73,762 +0.09(+2.12%)
Jul 19, 2004 4.021 4.137 3.934 4.061 55,968 +0.05(+1.23%)
Jul 16, 2004 4.089 4.098 3.963 4.011 135,317 -0.05(-1.19%)
Jul 15, 2004 4.485 4.485 3.982 4.060 396,020 -0.53(-11.58%)
Jul 14, 2004 4.582 4.688 4.533 4.591 87,211 -0.07(-1.45%)
Jul 13, 2004 4.620 4.669 4.543 4.659 122,696 +0.07(+1.47%)
Jul 12, 2004 4.514 4.688 4.514 4.591 89,694 +0.00(+0.00%)
Jul 09, 2004 4.572 4.640 4.408 4.591 133,972 +0.07(+1.50%)
Jul 08, 2004 4.591 4.591 4.417 4.524 87,108 -0.09(-1.89%)
Jul 07, 2004 4.620 4.717 4.543 4.611 105,419 -0.01(-0.21%)
Jul 06, 2004 4.533 4.775 4.533 4.620 123,420 +0.00(+0.00%)
Jul 02, 2004 4.533 4.640 4.485 4.620 32,070 +0.08(+1.70%)
Jul 01, 2004 4.669 4.736 4.446 4.543 279,842 -0.16(-3.49%)
Jun 30, 2004 4.775 4.872 4.630 4.707 337,259 +0.02(+0.41%)
Jun 29, 2004 4.534 4.862 4.534 4.688 148,662 +0.14(+2.97%)
Jun 28, 2004 4.485 4.601 4.446 4.553 53,485 +0.09(+1.95%)
Jun 25, 2004 4.543 4.688 4.446 4.466 209,390 -0.04(-0.86%)
Jun 24, 2004 4.640 4.707 4.485 4.504 50,588 -0.14(-2.92%)
Jun 23, 2004 4.572 4.688 4.572 4.640 45,933 -0.01(-0.21%)
Jun 22, 2004 4.640 4.718 4.582 4.649 105,936 -0.04(-0.82%)
Jun 21, 2004 4.611 4.707 4.611 4.688 38,898 +0.07(+1.46%)
Jun 18, 2004 4.417 4.649 4.369 4.620 210,838 +0.12(+2.58%)
Jun 17, 2004 4.717 4.717 4.292 4.504 252,530 -0.23(-4.90%)
Jun 16, 2004 4.891 4.891 4.630 4.736 182,802 +0.01(+0.20%)
Jun 15, 2004 4.645 4.862 4.640 4.727 43,864 +0.04(+0.82%)
Jun 14, 2004 4.872 4.872 4.572 4.688 186,527 -0.24(-4.90%)
Jun 10, 2004 4.872 4.949 4.794 4.930 105,108 +0.03(+0.59%)
Jun 09, 2004 4.804 5.007 4.804 4.901 156,111 +0.06(+1.20%)
Jun 08, 2004 4.765 4.968 4.765 4.843 61,658 -0.05(-0.99%)
Jun 07, 2004 4.688 4.988 4.688 4.891 40,967 +0.15(+3.27%)
Jun 04, 2004 4.765 4.872 4.688 4.736 52,347 +0.04(+0.82%)
Jun 03, 2004 4.881 4.968 4.698 4.698 78,728 -0.06(-1.22%)
Jun 02, 2004 4.930 5.094 4.717 4.756 102,212 +0.08(+1.65%)
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.