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

Bruker Corp (NQ: BRKR )

66.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2003 4.959 5.123 4.901 5.036 74,444 +0.07(+1.36%)
Oct 30, 2003 4.900 5.065 4.939 4.968 32,070 +0.07(+1.40%)
Oct 29, 2003 4.649 4.900 4.495 4.900 65,078 +0.08(+1.58%)
Oct 28, 2003 4.263 4.833 4.263 4.823 73,741 +0.39(+8.74%)
Oct 27, 2003 4.253 4.543 4.253 4.436 15,621 +0.18(+4.30%)
Oct 24, 2003 4.253 4.330 4.224 4.253 80,693 -0.01(-0.23%)
Oct 23, 2003 4.340 4.398 4.224 4.263 26,070 -0.09(-2.00%)
Oct 22, 2003 4.630 4.630 4.350 4.350 43,450 -0.29(-6.25%)
Oct 21, 2003 4.562 4.707 4.543 4.640 20,718 +0.11(+2.35%)
Oct 20, 2003 4.417 4.572 4.330 4.533 48,381 +0.13(+2.85%)
Oct 17, 2003 4.649 4.764 4.359 4.408 20,535 -0.34(-7.13%)
Oct 16, 2003 4.736 4.833 4.640 4.746 50,481 +0.01(+0.20%)
Oct 15, 2003 4.881 4.910 4.707 4.736 36,444 -0.06(-1.21%)
Oct 14, 2003 4.833 4.833 4.669 4.794 29,237 -0.01(-0.20%)
Oct 13, 2003 4.398 4.910 4.243 4.804 196,967 +0.41(+9.23%)
Oct 10, 2003 4.388 4.398 4.205 4.398 53,484 +0.00(+0.00%)
Oct 09, 2003 4.301 4.591 4.253 4.398 122,019 +0.08(+1.79%)
Oct 08, 2003 4.533 4.533 4.253 4.321 86,050 -0.27(-5.89%)
Oct 07, 2003 4.514 4.630 4.253 4.591 71,643 +0.09(+1.93%)
Oct 06, 2003 4.321 4.504 4.272 4.504 63,585 +0.25(+5.91%)
Oct 03, 2003 4.253 4.504 4.060 4.253 85,337 +0.02(+0.46%)
Oct 02, 2003 4.253 4.263 4.069 4.234 32,050 -0.03(-0.68%)
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.