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 (%)
Mar 31, 2004 4.929 5.007 4.833 4.842 67,145 -0.10(-1.96%)
Mar 30, 2004 4.804 5.016 4.804 4.939 66,628 -0.01(-0.20%)
Mar 29, 2004 4.929 5.084 4.717 4.949 106,460 +0.06(+1.19%)
Mar 26, 2004 4.726 4.929 4.494 4.891 177,744 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.639 119,600 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,198 -0.02(-0.40%)
Mar 23, 2004 4.407 4.649 4.224 4.562 279,446 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.494 690,597 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.581 91,976 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.407 4.639 709,840 -0.38(-7.51%)
Mar 17, 2004 5.016 5.113 4.920 5.016 56,282 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.103 83,595 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.958 4.968 137,912 -0.34(-6.38%)
Mar 12, 2004 5.074 5.316 5.036 5.306 57,523 +0.22(+4.37%)
Mar 11, 2004 5.335 5.345 5.084 5.084 106,874 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,974 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.364 103,977 -0.27(-4.80%)
Mar 08, 2004 5.732 5.799 5.490 5.635 166,260 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.567 5.722 109,771 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,942 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,311 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,947 +0.11(+1.91%)
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.