Indicators

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.800	5.800	5.423	5.472	50,795	-0.34(-5.81%)
Jan 29, 2004	5.800	5.809	5.587	5.809	49,140	+0.10(+1.69%)
Jan 28, 2004	5.800	5.809	5.664	5.713	84,211	-0.08(-1.34%)
Jan 27, 2004	5.993	5.993	5.703	5.790	105,729	-0.14(-2.44%)
Jan 26, 2004	5.829	5.945	5.751	5.935	172,353	+0.09(+1.49%)
Jan 23, 2004	5.838	5.993	5.703	5.848	183,423	-0.02(-0.33%)
Jan 22, 2004	6.235	6.380	5.838	5.867	187,871	-0.59(-9.13%)
Jan 21, 2004	6.496	6.534	6.090	6.457	484,059	+0.00(+0.00%)
Jan 20, 2004	5.916	6.486	5.916	6.457	284,083	+0.52(+8.79%)
Jan 16, 2004	5.887	6.080	5.751	5.935	318,637	-0.06(-0.97%)
Jan 15, 2004	5.384	6.090	4.978	5.993	220,492	+0.55(+10.12%)
Jan 14, 2004	5.365	5.548	5.239	5.442	83,977	+0.14(+2.74%)
Jan 13, 2004	5.365	5.374	5.191	5.297	42,245	-0.07(-1.26%)
Jan 12, 2004	5.142	5.384	5.142	5.365	57,155	+0.15(+2.97%)
Jan 09, 2004	4.930	5.210	4.930	5.210	86,124	+0.19(+3.85%)
Jan 08, 2004	5.026	5.035	4.881	5.017	35,762	+0.05(+0.97%)
Jan 07, 2004	4.853	5.046	4.852	4.968	27,390	+0.06(+1.18%)
Jan 06, 2004	4.843	5.123	4.843	4.910	93,315	-0.11(-2.12%)
Jan 05, 2004	5.075	5.084	4.804	5.017	68,072	+0.02(+0.39%)

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.