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

Bruker Corp (NQ: BRKR )

64.53 -0.41 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2006 7.124 7.259 7.104 7.259 187,894 +0.11(+1.49%)
Dec 28, 2006 7.249 7.249 7.143 7.153 85,170 -0.09(-1.20%)
Dec 27, 2006 7.278 7.346 7.153 7.239 134,528 +0.01(+0.13%)
Dec 26, 2006 7.153 7.317 7.133 7.230 125,402 +0.07(+0.94%)
Dec 22, 2006 6.988 7.239 6.979 7.162 118,123 +0.14(+2.07%)
Dec 21, 2006 7.201 7.268 6.969 7.017 135,319 -0.16(-2.29%)
Dec 20, 2006 7.075 7.249 7.056 7.181 204,326 +0.10(+1.36%)
Dec 19, 2006 6.911 7.085 6.863 7.085 212,120 +0.14(+1.95%)
Dec 18, 2006 7.539 7.636 6.911 6.950 317,447 -0.73(-9.56%)
Dec 15, 2006 7.665 7.752 7.626 7.684 212,864 +0.04(+0.51%)
Dec 14, 2006 7.587 7.742 7.549 7.645 109,557 +0.10(+1.28%)
Dec 13, 2006 7.732 7.732 7.500 7.549 309,978 -0.16(-2.13%)
Dec 12, 2006 7.713 7.732 7.578 7.713 100,562 +0.02(+0.25%)
Dec 11, 2006 7.674 7.732 7.510 7.694 189,569 -0.02(-0.25%)
Dec 08, 2006 7.713 7.761 7.529 7.713 175,831 -0.01(-0.13%)
Dec 07, 2006 7.674 7.848 7.607 7.723 217,201 +0.06(+0.76%)
Dec 06, 2006 7.694 7.752 7.578 7.665 69,356 -0.07(-0.88%)
Dec 05, 2006 7.597 7.752 7.539 7.732 147,434 +0.13(+1.65%)
Dec 04, 2006 7.481 7.626 7.471 7.607 357,468 +0.13(+1.68%)
Dec 01, 2006 7.471 7.520 7.230 7.481 249,967 +0.01(+0.13%)
Nov 30, 2006 7.578 7.578 7.404 7.471 158,087 -0.13(-1.65%)
Nov 29, 2006 7.394 7.665 7.365 7.597 175,735 +0.26(+3.56%)
Nov 28, 2006 7.143 7.384 7.085 7.336 251,675 +0.14(+1.88%)
Nov 27, 2006 7.626 7.645 7.056 7.201 347,545 -0.48(-6.29%)
Nov 24, 2006 7.694 7.742 7.558 7.684 43,465 -0.09(-1.12%)
Nov 22, 2006 7.887 7.897 7.587 7.771 84,827 -0.11(-1.35%)
Nov 21, 2006 7.616 7.897 7.616 7.877 115,749 +0.23(+3.03%)
Nov 20, 2006 7.616 7.713 7.539 7.645 185,061 +0.01(+0.13%)
Nov 17, 2006 7.955 7.955 7.491 7.636 137,278 -0.32(-4.01%)
Nov 16, 2006 8.100 8.187 7.839 7.955 163,421 -0.11(-1.32%)
Nov 15, 2006 7.732 8.080 7.645 8.061 369,376 +0.33(+4.25%)
Nov 14, 2006 7.665 7.742 7.491 7.732 218,160 +0.07(+0.88%)
Nov 13, 2006 7.616 7.723 7.491 7.665 259,576 -0.07(-0.88%)
Nov 10, 2006 7.500 7.732 7.413 7.732 188,600 +0.21(+2.83%)
Nov 09, 2006 7.674 7.674 7.404 7.520 193,557 -0.15(-2.02%)
Nov 08, 2006 7.558 7.703 7.491 7.674 106,583 +0.07(+0.89%)
Nov 07, 2006 7.539 7.703 7.471 7.607 180,476 +0.06(+0.77%)
Nov 06, 2006 7.558 7.655 7.510 7.549 270,532 -0.13(-1.64%)
Nov 03, 2006 7.510 7.732 7.471 7.674 248,433 +0.21(+2.85%)
Nov 02, 2006 7.558 7.742 6.478 7.462 510,853 +0.00(+0.00%)
Nov 01, 2006 7.732 7.732 7.394 7.462 183,406 -0.23(-3.02%)
Oct 31, 2006 7.829 7.897 7.636 7.694 111,905 -0.10(-1.24%)
Oct 30, 2006 7.665 7.790 7.491 7.790 156,802 +0.10(+1.26%)
Oct 27, 2006 7.916 7.926 7.616 7.694 177,194 -0.21(-2.69%)
Oct 26, 2006 7.790 7.916 7.645 7.906 251,296 +0.20(+2.63%)
Oct 25, 2006 7.201 7.781 7.201 7.703 305,896 +0.45(+6.27%)
Oct 24, 2006 7.694 7.703 7.230 7.249 199,173 -0.42(-5.42%)
Oct 23, 2006 7.684 7.829 7.549 7.665 218,710 +0.08(+1.02%)
Oct 20, 2006 7.732 7.752 7.558 7.587 113,971 -0.12(-1.51%)
Oct 19, 2006 7.587 7.752 7.568 7.703 169,408 +0.12(+1.53%)
Oct 18, 2006 7.578 7.684 7.539 7.587 181,741 +0.10(+1.29%)
Oct 17, 2006 7.626 7.665 7.394 7.491 228,414 -0.15(-2.02%)
Oct 16, 2006 7.500 7.732 7.375 7.645 250,690 +0.16(+2.20%)
Oct 13, 2006 7.394 7.537 7.326 7.481 346,271 +0.09(+1.18%)
Oct 12, 2006 7.568 7.578 7.297 7.394 316,973 -0.10(-1.29%)
Oct 11, 2006 7.153 7.549 6.930 7.491 649,682 +0.32(+4.45%)
Oct 10, 2006 7.288 7.288 7.008 7.172 218,720 -0.08(-1.07%)
Oct 09, 2006 7.201 7.259 7.037 7.249 117,900 +0.07(+0.94%)
Oct 06, 2006 7.249 7.268 6.988 7.181 337,170 -0.07(-0.93%)
Oct 05, 2006 6.805 7.365 6.737 7.249 967,172 +0.47(+6.99%)
Oct 04, 2006 6.843 6.843 6.524 6.776 279,707 -0.06(-0.85%)
Oct 03, 2006 6.766 6.901 6.669 6.834 248,026 +0.07(+1.00%)
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.