Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.799	5.799	5.422	5.472	50,798	-0.34(-5.81%)
Jan 29, 2004	5.799	5.809	5.587	5.809	49,143	+0.10(+1.69%)
Jan 28, 2004	5.799	5.809	5.664	5.712	84,216	-0.08(-1.34%)
Jan 27, 2004	5.993	5.993	5.703	5.790	105,736	-0.14(-2.44%)
Jan 26, 2004	5.828	5.944	5.751	5.935	172,364	+0.09(+1.49%)
Jan 23, 2004	5.838	5.993	5.703	5.848	183,435	-0.02(-0.33%)
Jan 22, 2004	6.234	6.379	5.838	5.867	187,883	-0.59(-9.13%)
Jan 21, 2004	6.495	6.534	6.089	6.457	484,090	+0.00(+0.00%)
Jan 20, 2004	5.915	6.486	5.915	6.457	284,101	+0.52(+8.79%)
Jan 16, 2004	5.886	6.080	5.751	5.935	318,657	-0.06(-0.97%)
Jan 15, 2004	5.384	6.089	4.978	5.993	220,506	+0.55(+10.12%)
Jan 14, 2004	5.364	5.548	5.239	5.442	83,982	+0.14(+2.74%)
Jan 13, 2004	5.364	5.374	5.190	5.297	42,247	-0.07(-1.26%)
Jan 12, 2004	5.142	5.384	5.142	5.364	57,158	+0.15(+2.97%)
Jan 09, 2004	4.929	5.210	4.929	5.210	86,129	+0.19(+3.85%)
Jan 08, 2004	5.026	5.035	4.881	5.016	35,765	+0.05(+0.97%)
Jan 07, 2004	4.853	5.045	4.852	4.968	27,392	+0.06(+1.18%)
Jan 06, 2004	4.842	5.123	4.842	4.910	93,321	-0.11(-2.12%)
Jan 05, 2004	5.074	5.084	4.804	5.016	68,076	+0.02(+0.39%)

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.