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

Bruker Corp (NQ: BRKR )

64.53 -0.41 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2003 4.504 4.504 4.330 4.398 139,352 +0.03(+0.66%)
Dec 30, 2003 4.330 4.563 4.330 4.369 61,179 +0.01(+0.22%)
Dec 29, 2003 4.340 4.524 4.301 4.359 44,107 -0.14(-3.22%)
Dec 26, 2003 4.398 4.514 4.379 4.504 14,929 +0.18(+4.25%)
Dec 24, 2003 4.456 4.490 4.321 4.321 50,859 -0.05(-1.11%)
Dec 23, 2003 4.543 4.572 4.369 4.369 57,266 -0.12(-2.59%)
Dec 22, 2003 4.292 4.736 4.263 4.485 98,472 +0.15(+3.57%)
Dec 19, 2003 4.659 4.678 4.292 4.330 66,778 -0.00(-0.02%)
Dec 18, 2003 4.408 4.533 4.330 4.331 68,795 -0.13(-3.01%)
Dec 17, 2003 4.533 4.533 4.408 4.466 49,584 -0.15(-3.35%)
Dec 16, 2003 4.640 4.717 4.427 4.620 26,861 +0.16(+3.69%)
Dec 15, 2003 4.620 4.717 4.437 4.456 36,803 -0.14(-3.15%)
Dec 12, 2003 4.678 4.678 4.446 4.601 44,837 -0.02(-0.42%)
Dec 11, 2003 4.456 4.736 4.427 4.620 31,315 +0.16(+3.69%)
Dec 10, 2003 4.630 4.630 4.437 4.456 46,342 -0.06(-1.28%)
Dec 09, 2003 4.582 4.727 4.475 4.514 20,340 -0.06(-1.25%)
Dec 08, 2003 4.562 4.736 4.524 4.571 57,685 -0.00(-0.02%)
Dec 05, 2003 4.823 4.823 4.591 4.572 14,081 -0.21(-4.44%)
Dec 04, 2003 4.582 4.785 4.553 4.785 28,557 +0.23(+5.10%)
Dec 03, 2003 4.819 4.920 4.553 4.553 49,578 -0.27(-5.61%)
Dec 02, 2003 4.823 4.997 4.688 4.823 92,621 +0.05(+1.01%)
Dec 01, 2003 4.785 4.823 4.649 4.775 29,486 -0.04(-0.80%)
Nov 28, 2003 4.814 4.823 4.640 4.814 20,294 +0.03(+0.61%)
Nov 26, 2003 4.485 4.785 4.398 4.785 50,731 +0.33(+7.38%)
Nov 25, 2003 4.408 4.727 4.379 4.456 66,465 +0.01(+0.22%)
Nov 24, 2003 4.765 4.823 4.404 4.446 73,441 -0.10(-2.13%)
Nov 21, 2003 4.582 4.640 4.495 4.543 22,265 -0.04(-0.84%)
Nov 20, 2003 4.533 4.785 4.533 4.582 35,118 -0.11(-2.27%)
Nov 19, 2003 4.591 4.736 4.446 4.688 29,824 +0.09(+1.89%)
Nov 18, 2003 4.698 4.823 4.572 4.601 27,911 +0.04(+0.85%)
Nov 17, 2003 4.572 4.640 4.495 4.562 61,230 -0.32(-6.53%)
Nov 14, 2003 4.601 4.881 4.591 4.881 61,514 +0.27(+5.87%)
Nov 13, 2003 4.930 4.978 4.582 4.611 74,595 -0.31(-6.29%)
Nov 12, 2003 4.756 4.920 4.736 4.920 20,267 +0.23(+4.95%)
Nov 11, 2003 4.736 4.814 4.640 4.688 47,557 +0.00(+0.00%)
Nov 10, 2003 4.659 4.823 4.514 4.688 51,706 +0.01(+0.21%)
Nov 07, 2003 4.688 4.823 4.611 4.678 107,105 -0.01(-0.21%)
Nov 06, 2003 5.026 5.026 4.524 4.688 227,597 -0.34(-6.73%)
Nov 05, 2003 5.046 5.257 4.968 5.026 87,090 -0.06(-1.14%)
Nov 04, 2003 5.220 5.365 4.978 5.084 61,502 +0.09(+1.74%)
Nov 03, 2003 5.017 5.249 4.979 4.997 60,931 -0.04(-0.77%)
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.