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

Bruker Corp (NQ: BRKR )

64.53 UNCHANGED
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 (%)
Jul 31, 2003 5.268 5.355 5.219 5.355 249,235 +0.09(+1.65%)
Jul 30, 2003 5.171 5.297 5.152 5.268 140,602 +0.11(+2.06%)
Jul 29, 2003 4.842 5.297 4.833 5.161 51,937 +0.27(+5.53%)
Jul 28, 2003 5.123 5.171 4.842 4.891 140,809 -0.28(-5.42%)
Jul 25, 2003 5.055 5.606 5.055 5.171 47,798 -0.10(-1.82%)
Jul 24, 2003 4.997 5.287 4.915 5.267 105,839 +0.38(+7.69%)
Jul 23, 2003 4.881 4.978 4.736 4.891 150,017 -0.01(-0.20%)
Jul 22, 2003 4.591 4.929 4.552 4.900 71,801 +0.29(+6.29%)
Jul 21, 2003 4.978 5.074 4.301 4.610 408,771 -0.40(-7.91%)
Jul 18, 2003 5.654 5.712 4.929 5.007 576,480 -0.68(-11.90%)
Jul 17, 2003 5.848 6.041 5.683 5.683 141,119 -0.20(-3.45%)
Jul 16, 2003 5.799 6.041 5.799 5.886 76,250 -0.14(-2.40%)
Jul 15, 2003 5.799 6.031 5.799 6.031 125,911 +0.22(+3.83%)
Jul 14, 2003 5.993 6.138 5.422 5.809 763,743 -0.23(-3.84%)
Jul 11, 2003 6.234 6.234 5.877 6.041 146,913 -0.17(-2.80%)
Jul 10, 2003 6.544 6.544 5.799 6.215 102,011 +0.32(+5.41%)
Jul 09, 2003 6.263 6.263 5.799 5.896 254,305 -0.39(-6.15%)
Jul 08, 2003 6.234 6.283 5.799 6.283 190,470 +0.02(+0.31%)
Jul 07, 2003 5.838 6.350 5.674 6.263 305,311 +0.46(+8.00%)
Jul 03, 2003 5.654 5.838 5.635 5.799 93,631 +0.02(+0.33%)
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.