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 (%)
Sep 30, 2009 10.14 10.44 9.743 10.31 1,180,252 +0.17(+1.72%)
Sep 29, 2009 9.569 10.21 9.463 10.14 1,972,010 +0.61(+6.39%)
Sep 28, 2009 9.327 9.608 9.221 9.530 721,679 +0.25(+2.71%)
Sep 25, 2009 9.076 9.327 8.863 9.279 1,636,418 +0.20(+2.24%)
Sep 24, 2009 9.540 9.540 8.979 9.076 2,577,706 -0.39(-4.09%)
Sep 23, 2009 9.704 9.888 9.395 9.463 8,514,167 -0.27(-2.78%)
Sep 22, 2009 9.424 9.878 9.356 9.733 1,045,984 +0.24(+2.55%)
Sep 21, 2009 9.269 9.608 9.182 9.492 372,128 +0.18(+1.97%)
Sep 18, 2009 9.366 9.376 9.028 9.308 1,001,541 -0.38(-3.89%)
Sep 17, 2009 9.762 9.849 9.569 9.685 238,169 -0.08(-0.79%)
Sep 16, 2009 9.782 9.869 9.617 9.762 559,044 -0.02(-0.20%)
Sep 15, 2009 10.12 10.25 9.762 9.782 1,028,061 -0.44(-4.35%)
Sep 14, 2009 10.36 10.42 10.01 10.23 475,790 -0.22(-2.13%)
Sep 11, 2009 10.38 10.75 10.36 10.45 349,433 -0.01(-0.09%)
Sep 10, 2009 9.869 10.46 9.753 10.46 707,139 +0.55(+5.56%)
Sep 09, 2009 9.811 10.09 9.704 9.907 330,239 +0.06(+0.59%)
Sep 08, 2009 9.907 9.956 9.762 9.849 252,071 -0.09(-0.88%)
Sep 04, 2009 9.724 9.936 9.588 9.936 306,540 +0.22(+2.29%)
Sep 03, 2009 9.637 9.733 9.501 9.714 246,359 +0.10(+1.01%)
Sep 02, 2009 9.579 9.666 9.337 9.617 806,614 -0.05(-0.50%)
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.