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 (%)
Dec 31, 2004 3.973 4.108 3.866 3.895 1,325,345 -0.02(-0.62%)
Dec 30, 2004 4.021 4.127 3.915 3.920 117,730 -0.13(-3.22%)
Dec 29, 2004 4.340 4.340 3.992 4.050 141,628 -0.20(-4.77%)
Dec 28, 2004 4.456 4.504 4.214 4.253 41,795 +0.09(+2.09%)
Dec 27, 2004 3.973 4.195 3.924 4.166 47,588 +0.20(+5.12%)
Dec 23, 2004 4.011 4.011 3.828 3.963 339,535 -0.06(-1.44%)
Dec 22, 2004 4.108 4.127 4.011 4.021 113,385 -0.13(-3.03%)
Dec 21, 2004 4.301 4.301 4.147 4.147 67,969 -0.11(-2.50%)
Dec 20, 2004 4.446 4.601 4.224 4.253 89,280 -0.03(-0.68%)
Dec 17, 2004 4.156 4.379 4.147 4.282 81,831 +0.16(+3.99%)
Dec 16, 2004 4.098 4.185 3.992 4.118 78,314 +0.11(+2.65%)
Dec 15, 2004 4.011 4.060 3.982 4.011 83,590 -0.03(-0.72%)
Dec 14, 2004 4.098 4.098 3.934 4.040 142,869 -0.04(-0.95%)
Dec 13, 2004 4.108 4.127 4.031 4.079 78,314 +0.02(+0.48%)
Dec 10, 2004 4.011 4.098 3.982 4.060 150,835 -0.05(-1.18%)
Dec 09, 2004 4.050 4.156 4.031 4.108 200,493 -0.06(-1.39%)
Dec 08, 2004 4.214 4.272 4.041 4.166 126,937 -0.19(-4.43%)
Dec 07, 2004 3.982 4.495 3.866 4.359 153,732 -0.09(-1.96%)
Dec 06, 2004 4.408 4.572 4.350 4.446 107,281 -0.17(-3.77%)
Dec 03, 2004 4.640 4.746 4.369 4.620 154,249 -0.03(-0.62%)
Dec 02, 2004 4.804 4.804 4.640 4.649 161,905 +0.10(+2.12%)
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.