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

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
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 (%)
Oct 29, 2004 3.228 3.335 3.199 3.335 79,767 +0.14(+4.23%)
Oct 28, 2004 3.170 3.286 3.170 3.199 75,422 +0.02(+0.61%)
Oct 27, 2004 3.093 3.203 2.989 3.180 130,566 +0.09(+2.81%)
Oct 26, 2004 3.141 3.141 3.006 3.093 85,561 +0.04(+1.27%)
Oct 25, 2004 3.045 3.093 3.006 3.054 85,768 -0.02(-0.63%)
Oct 22, 2004 3.104 3.132 3.045 3.074 67,869 -0.05(-1.55%)
Oct 21, 2004 3.122 3.141 3.093 3.122 28,658 +0.02(+0.62%)
Oct 20, 2004 3.112 3.141 3.083 3.103 30,624 +0.01(+0.31%)
Oct 19, 2004 3.141 3.180 3.093 3.093 49,660 -0.05(-1.54%)
Oct 18, 2004 3.035 3.180 3.035 3.141 84,837 +0.13(+4.17%)
Oct 15, 2004 3.016 3.083 2.987 3.016 197,815 +0.04(+1.30%)
Oct 14, 2004 3.035 3.045 2.977 2.977 113,702 -0.02(-0.65%)
Oct 13, 2004 3.103 3.112 2.977 2.996 370,698 -0.11(-3.43%)
Oct 12, 2004 3.141 3.171 3.083 3.103 76,767 -0.07(-2.13%)
Oct 11, 2004 3.238 3.238 3.161 3.170 225,853 -0.04(-1.20%)
Oct 08, 2004 3.190 3.383 3.190 3.209 84,320 -0.12(-3.49%)
Oct 07, 2004 3.383 3.480 3.277 3.325 273,548 -0.18(-5.23%)
Oct 06, 2004 3.277 3.509 3.248 3.509 444,568 +0.31(+9.67%)
Oct 05, 2004 3.286 3.286 3.190 3.199 47,798 -0.09(-2.65%)
Oct 04, 2004 3.286 3.441 3.228 3.286 69,214 -0.10(-2.86%)
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.