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

Bruker Corp (NQ: BRKR )

73.70 -0.63 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 28, 2006 5.591 5.784 5.562 5.659 270,858 +0.07(+1.21%)
Apr 27, 2006 5.581 5.697 5.543 5.591 166,470 -0.01(-0.17%)
Apr 26, 2006 5.591 5.717 5.552 5.601 238,591 +0.04(+0.70%)
Apr 25, 2006 5.514 5.591 5.446 5.562 291,418 +0.05(+0.88%)
Apr 24, 2006 5.543 5.852 5.504 5.514 421,230 -0.01(-0.18%)
Apr 21, 2006 5.069 5.842 5.011 5.523 545,151 +0.49(+9.81%)
Apr 20, 2006 4.817 5.040 4.817 5.030 241,697 +0.20(+4.21%)
Apr 19, 2006 5.136 5.136 4.740 4.827 564,691 -0.26(-5.13%)
Apr 18, 2006 5.020 5.291 4.982 5.088 718,124 +0.28(+5.83%)
Apr 17, 2006 4.769 4.904 4.662 4.807 95,650 +0.02(+0.40%)
Apr 13, 2006 4.817 4.865 4.711 4.788 36,596 -0.01(-0.20%)
Apr 12, 2006 4.720 4.827 4.624 4.798 65,387 +0.08(+1.64%)
Apr 11, 2006 4.904 4.972 4.604 4.720 140,199 -0.15(-2.98%)
Apr 10, 2006 5.001 5.088 4.798 4.865 139,264 -0.16(-3.27%)
Apr 07, 2006 5.378 5.407 4.972 5.030 98,936 -0.34(-6.31%)
Apr 06, 2006 5.417 5.417 5.272 5.368 75,194 -0.04(-0.72%)
Apr 05, 2006 5.427 5.456 5.272 5.407 133,308 -0.02(-0.36%)
Apr 04, 2006 5.233 5.514 5.194 5.427 104,309 +0.15(+2.75%)
Apr 03, 2006 5.223 5.301 5.156 5.281 202,842 +0.06(+1.11%)
Mar 31, 2006 5.194 5.272 4.991 5.223 334,690 +0.16(+3.25%)
Mar 30, 2006 4.865 5.175 4.865 5.059 159,489 +0.17(+3.56%)
Mar 29, 2006 4.856 4.924 4.798 4.885 88,928 +0.03(+0.60%)
Mar 28, 2006 4.798 4.875 4.701 4.856 97,229 +0.02(+0.40%)
Mar 27, 2006 4.662 4.885 4.662 4.836 85,220 +0.15(+3.09%)
Mar 24, 2006 4.769 4.769 4.566 4.691 34,021 -0.07(-1.42%)
Mar 23, 2006 4.691 4.769 4.401 4.759 79,810 +0.07(+1.44%)
Mar 22, 2006 4.479 4.691 4.421 4.691 57,376 +0.21(+4.75%)
Mar 21, 2006 4.701 4.740 4.421 4.479 125,198 -0.26(-5.51%)
Mar 20, 2006 4.701 4.759 4.488 4.740 84,185 +0.05(+1.03%)
Mar 17, 2006 4.740 4.740 4.591 4.691 327,232 -0.04(-0.82%)
Mar 16, 2006 4.740 4.759 4.672 4.730 64,402 +0.01(+0.20%)
Mar 15, 2006 4.769 4.798 4.720 4.720 138,495 -0.01(-0.20%)
Mar 14, 2006 4.537 4.730 4.459 4.730 66,627 +0.15(+3.16%)
Mar 13, 2006 4.527 4.662 4.527 4.585 61,591 +0.08(+1.72%)
Mar 10, 2006 4.372 4.537 4.324 4.508 57,838 +0.15(+3.56%)
Mar 09, 2006 4.362 4.546 4.324 4.353 72,494 -0.14(-3.02%)
Mar 08, 2006 4.295 4.546 4.256 4.488 65,275 +0.18(+4.27%)
Mar 07, 2006 4.401 4.459 4.285 4.304 68,438 -0.10(-2.20%)
Mar 06, 2006 4.304 4.459 4.266 4.401 443,042 +0.10(+2.25%)
Mar 03, 2006 4.295 4.372 4.285 4.304 133,181 -0.03(-0.67%)
Mar 02, 2006 4.469 4.498 4.304 4.333 58,938 -0.17(-3.86%)
Mar 01, 2006 4.304 4.556 4.304 4.508 81,362 +0.18(+4.25%)
Feb 28, 2006 4.604 4.566 4.285 4.324 309,235 -0.28(-6.09%)
Feb 27, 2006 4.498 4.614 4.372 4.604 77,023 +0.09(+1.93%)
Feb 24, 2006 4.256 4.595 4.217 4.517 69,622 +0.24(+5.66%)
Feb 23, 2006 4.314 4.392 4.101 4.275 170,145 -0.04(-0.90%)
Feb 22, 2006 4.401 4.430 4.256 4.314 111,102 -0.11(-2.41%)
Feb 21, 2006 4.817 4.875 4.362 4.421 98,328 -0.36(-7.49%)
Feb 17, 2006 4.769 4.788 4.556 4.778 89,926 +0.05(+1.02%)
Feb 16, 2006 4.595 4.740 4.508 4.730 54,378 +0.15(+3.38%)
Feb 15, 2006 4.469 4.575 4.343 4.575 35,083 +0.15(+3.28%)
Feb 14, 2006 4.392 4.440 4.275 4.430 59,377 +0.08(+1.78%)
Feb 13, 2006 4.392 4.498 4.304 4.353 41,922 -0.04(-0.88%)
Feb 10, 2006 4.304 4.440 4.285 4.392 43,455 +0.04(+0.89%)
Feb 09, 2006 4.691 4.691 4.343 4.353 100,540 -0.28(-6.10%)
Feb 08, 2006 4.440 4.653 4.343 4.636 57,626 +0.17(+3.73%)
Feb 07, 2006 4.614 4.653 4.421 4.469 116,522 -0.19(-4.15%)
Feb 06, 2006 4.662 4.759 4.459 4.662 55,151 +0.00(+0.00%)
Feb 03, 2006 4.769 4.827 4.653 4.662 36,311 -0.15(-3.21%)
Feb 02, 2006 4.885 4.885 4.730 4.817 69,603 -0.06(-1.19%)
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.