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 (%)
Mar 31, 2004 4.929 5.007 4.833 4.842 67,145 -0.10(-1.96%)
Mar 30, 2004 4.804 5.016 4.804 4.939 66,628 -0.01(-0.20%)
Mar 29, 2004 4.929 5.084 4.717 4.949 106,460 +0.06(+1.19%)
Mar 26, 2004 4.726 4.929 4.494 4.891 177,744 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.639 119,600 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,198 -0.02(-0.40%)
Mar 23, 2004 4.407 4.649 4.224 4.562 279,446 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.494 690,597 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.581 91,976 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.407 4.639 709,840 -0.38(-7.51%)
Mar 17, 2004 5.016 5.113 4.920 5.016 56,282 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.103 83,595 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.958 4.968 137,912 -0.34(-6.38%)
Mar 12, 2004 5.074 5.316 5.036 5.306 57,523 +0.22(+4.37%)
Mar 11, 2004 5.335 5.345 5.084 5.084 106,874 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,974 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.364 103,977 -0.27(-4.80%)
Mar 08, 2004 5.732 5.799 5.490 5.635 166,260 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.567 5.722 109,771 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,942 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,311 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,947 +0.11(+1.91%)
Mar 01, 2004 5.422 5.722 5.422 5.558 92,286 +0.10(+1.77%)
Feb 27, 2004 5.451 5.577 5.403 5.461 97,873 +0.09(+1.62%)
Feb 26, 2004 5.538 5.538 5.123 5.374 48,005 -0.12(-2.11%)
Feb 25, 2004 5.171 5.567 5.123 5.490 37,556 +0.31(+5.97%)
Feb 24, 2004 5.345 5.422 5.171 5.181 22,761 -0.13(-2.37%)
Feb 23, 2004 5.393 5.500 5.065 5.306 36,418 +0.09(+1.67%)
Feb 20, 2004 5.355 5.403 5.171 5.219 33,314 -0.17(-3.23%)
Feb 19, 2004 5.558 5.751 5.384 5.393 46,764 -0.22(-3.96%)
Feb 18, 2004 5.683 5.732 5.558 5.616 23,588 -0.06(-1.02%)
Feb 17, 2004 5.558 5.703 5.558 5.674 21,002 +0.16(+2.98%)
Feb 13, 2004 5.654 5.761 5.442 5.509 47,798 -0.25(-4.36%)
Feb 12, 2004 5.795 5.896 5.596 5.761 43,763 +0.03(+0.51%)
Feb 11, 2004 5.703 5.944 5.703 5.732 110,599 -0.19(-3.26%)
Feb 10, 2004 5.674 5.925 5.674 5.925 89,493 +0.27(+4.79%)
Feb 09, 2004 5.790 5.848 5.645 5.654 66,421 +0.11(+1.92%)
Feb 06, 2004 5.500 5.751 5.480 5.548 22,347 +0.09(+1.59%)
Feb 05, 2004 5.355 5.703 5.335 5.461 46,453 +0.11(+1.99%)
Feb 04, 2004 5.451 5.751 5.355 5.355 75,008 -0.26(-4.65%)
Feb 03, 2004 5.461 5.693 5.442 5.616 70,663 +0.18(+3.38%)
Feb 02, 2004 5.422 5.538 5.403 5.432 37,142 -0.04(-0.72%)
Jan 30, 2004 5.799 5.799 5.422 5.472 50,798 -0.34(-5.81%)
Jan 29, 2004 5.799 5.809 5.587 5.809 49,143 +0.10(+1.69%)
Jan 28, 2004 5.799 5.809 5.664 5.712 84,216 -0.08(-1.34%)
Jan 27, 2004 5.993 5.993 5.703 5.790 105,736 -0.14(-2.44%)
Jan 26, 2004 5.828 5.944 5.751 5.935 172,364 +0.09(+1.49%)
Jan 23, 2004 5.838 5.993 5.703 5.848 183,435 -0.02(-0.33%)
Jan 22, 2004 6.234 6.379 5.838 5.867 187,883 -0.59(-9.13%)
Jan 21, 2004 6.495 6.534 6.089 6.457 484,090 +0.00(+0.00%)
Jan 20, 2004 5.915 6.486 5.915 6.457 284,101 +0.52(+8.79%)
Jan 16, 2004 5.886 6.080 5.751 5.935 318,657 -0.06(-0.97%)
Jan 15, 2004 5.384 6.089 4.978 5.993 220,506 +0.55(+10.12%)
Jan 14, 2004 5.364 5.548 5.239 5.442 83,982 +0.14(+2.74%)
Jan 13, 2004 5.364 5.374 5.190 5.297 42,247 -0.07(-1.26%)
Jan 12, 2004 5.142 5.384 5.142 5.364 57,158 +0.15(+2.97%)
Jan 09, 2004 4.929 5.210 4.929 5.210 86,129 +0.19(+3.85%)
Jan 08, 2004 5.026 5.035 4.881 5.016 35,765 +0.05(+0.97%)
Jan 07, 2004 4.853 5.045 4.852 4.968 27,392 +0.06(+1.18%)
Jan 06, 2004 4.842 5.123 4.842 4.910 93,321 -0.11(-2.12%)
Jan 05, 2004 5.074 5.084 4.804 5.016 68,076 +0.02(+0.39%)
Jan 02, 2004 4.446 5.074 4.436 4.997 148,775 +0.60(+13.63%)
Dec 31, 2003 4.504 4.504 4.330 4.398 139,360 +0.03(+0.66%)
Dec 30, 2003 4.330 4.563 4.330 4.369 61,183 +0.01(+0.22%)
Dec 29, 2003 4.340 4.523 4.301 4.359 44,110 -0.14(-3.22%)
Dec 26, 2003 4.398 4.514 4.378 4.504 14,930 +0.18(+4.25%)
Dec 24, 2003 4.456 4.490 4.321 4.321 50,863 -0.05(-1.11%)
Dec 23, 2003 4.543 4.572 4.369 4.369 57,270 -0.12(-2.59%)
Dec 22, 2003 4.292 4.736 4.263 4.485 98,478 +0.15(+3.57%)
Dec 19, 2003 4.659 4.678 4.292 4.330 66,782 -0.00(-0.02%)
Dec 18, 2003 4.407 4.533 4.330 4.331 68,800 -0.13(-3.01%)
Dec 17, 2003 4.533 4.533 4.407 4.465 49,587 -0.15(-3.35%)
Dec 16, 2003 4.639 4.717 4.427 4.620 26,863 +0.16(+3.69%)
Dec 15, 2003 4.620 4.717 4.436 4.456 36,805 -0.14(-3.15%)
Dec 12, 2003 4.678 4.678 4.446 4.601 44,840 -0.02(-0.42%)
Dec 11, 2003 4.456 4.736 4.427 4.620 31,317 +0.16(+3.69%)
Dec 10, 2003 4.630 4.630 4.436 4.456 46,345 -0.06(-1.28%)
Dec 09, 2003 4.581 4.726 4.475 4.514 20,341 -0.06(-1.25%)
Dec 08, 2003 4.562 4.736 4.523 4.571 57,689 -0.00(-0.02%)
Dec 05, 2003 4.823 4.823 4.591 4.572 14,081 -0.21(-4.44%)
Dec 04, 2003 4.581 4.784 4.552 4.784 28,559 +0.23(+5.10%)
Dec 03, 2003 4.818 4.920 4.552 4.552 49,581 -0.27(-5.61%)
Dec 02, 2003 4.823 4.997 4.688 4.823 92,626 +0.05(+1.01%)
Dec 01, 2003 4.784 4.823 4.649 4.775 29,488 -0.04(-0.80%)
Nov 28, 2003 4.813 4.823 4.639 4.813 20,295 +0.03(+0.61%)
Nov 26, 2003 4.485 4.784 4.398 4.784 50,734 +0.33(+7.38%)
Nov 25, 2003 4.407 4.726 4.378 4.456 66,470 +0.01(+0.22%)
Nov 24, 2003 4.765 4.823 4.404 4.446 73,446 -0.10(-2.13%)
Nov 21, 2003 4.581 4.639 4.494 4.543 22,266 -0.04(-0.84%)
Nov 20, 2003 4.533 4.784 4.533 4.581 35,120 -0.11(-2.27%)
Nov 19, 2003 4.591 4.736 4.446 4.688 29,826 +0.09(+1.89%)
Nov 18, 2003 4.697 4.823 4.572 4.601 27,913 +0.04(+0.85%)
Nov 17, 2003 4.572 4.639 4.494 4.562 61,233 -0.32(-6.53%)
Nov 14, 2003 4.601 4.881 4.591 4.881 61,518 +0.27(+5.87%)
Nov 13, 2003 4.929 4.978 4.581 4.610 74,600 -0.31(-6.29%)
Nov 12, 2003 4.755 4.920 4.736 4.920 20,268 +0.23(+4.95%)
Nov 11, 2003 4.736 4.813 4.639 4.688 47,560 +0.00(+0.00%)
Nov 10, 2003 4.659 4.823 4.514 4.688 51,709 +0.01(+0.21%)
Nov 07, 2003 4.688 4.823 4.610 4.678 107,112 -0.01(-0.21%)
Nov 06, 2003 5.026 5.026 4.523 4.688 227,611 -0.34(-6.73%)
Nov 05, 2003 5.045 5.257 4.968 5.026 87,095 -0.06(-1.14%)
Nov 04, 2003 5.219 5.364 4.978 5.084 61,506 +0.09(+1.74%)
Nov 03, 2003 5.016 5.248 4.979 4.997 60,934 -0.04(-0.77%)
Oct 31, 2003 4.958 5.123 4.900 5.036 74,448 +0.07(+1.36%)
Oct 30, 2003 4.899 5.065 4.939 4.968 32,072 +0.07(+1.40%)
Oct 29, 2003 4.649 4.899 4.494 4.899 65,082 +0.08(+1.58%)
Oct 28, 2003 4.263 4.833 4.263 4.823 73,746 +0.39(+8.74%)
Oct 27, 2003 4.253 4.543 4.253 4.436 15,622 +0.18(+4.30%)
Oct 24, 2003 4.253 4.330 4.224 4.253 80,698 -0.01(-0.23%)
Oct 23, 2003 4.340 4.398 4.224 4.263 26,071 -0.09(-2.00%)
Oct 22, 2003 4.630 4.630 4.349 4.349 43,453 -0.29(-6.25%)
Oct 21, 2003 4.562 4.707 4.543 4.639 20,719 +0.11(+2.35%)
Oct 20, 2003 4.417 4.572 4.330 4.533 48,384 +0.13(+2.85%)
Oct 17, 2003 4.649 4.764 4.359 4.407 20,536 -0.34(-7.13%)
Oct 16, 2003 4.736 4.833 4.639 4.746 50,484 +0.01(+0.20%)
Oct 15, 2003 4.881 4.910 4.707 4.736 36,446 -0.06(-1.21%)
Oct 14, 2003 4.833 4.833 4.668 4.794 29,238 -0.01(-0.20%)
Oct 13, 2003 4.398 4.910 4.243 4.804 196,980 +0.41(+9.23%)
Oct 10, 2003 4.388 4.398 4.205 4.398 53,487 +0.00(+0.00%)
Oct 09, 2003 4.301 4.591 4.253 4.398 122,027 +0.08(+1.79%)
Oct 08, 2003 4.533 4.533 4.253 4.321 86,056 -0.27(-5.89%)
Oct 07, 2003 4.514 4.630 4.253 4.591 71,648 +0.09(+1.93%)
Oct 06, 2003 4.321 4.504 4.272 4.504 63,589 +0.25(+5.91%)
Oct 03, 2003 4.253 4.504 4.060 4.253 85,343 +0.02(+0.46%)
Oct 02, 2003 4.253 4.263 4.069 4.234 32,053 -0.03(-0.68%)
Oct 01, 2003 4.253 4.340 4.156 4.263 79,264 +0.01(+0.23%)
Sep 30, 2003 4.446 4.543 4.253 4.253 166,483 -0.17(-3.93%)
Sep 29, 2003 4.398 4.533 4.311 4.427 111,143 +0.10(+2.23%)
Sep 26, 2003 4.446 4.523 4.330 4.330 37,304 -0.09(-1.97%)
Sep 25, 2003 4.446 4.494 4.417 4.417 40,691 -0.03(-0.65%)
Sep 24, 2003 4.620 4.558 4.407 4.446 90,607 -0.17(-3.77%)
Sep 23, 2003 4.639 4.736 4.494 4.620 33,938 +0.07(+1.49%)
Sep 22, 2003 4.552 4.707 4.456 4.552 47,447 +0.01(+0.21%)
Sep 19, 2003 4.591 4.978 4.465 4.543 69,618 -0.24(-5.05%)
Sep 18, 2003 4.833 4.833 4.620 4.784 45,470 -0.06(-1.22%)
Sep 17, 2003 4.929 5.103 4.784 4.843 40,020 -0.10(-1.94%)
Sep 16, 2003 4.639 5.074 4.610 4.939 66,702 +0.26(+5.58%)
Sep 15, 2003 4.552 4.871 4.552 4.678 50,488 +0.14(+2.98%)
Sep 12, 2003 4.775 4.900 4.446 4.543 126,945 -0.16(-3.49%)
Sep 11, 2003 4.736 4.881 4.446 4.707 579,687 +0.07(+1.46%)
Sep 10, 2003 4.978 4.978 4.639 4.639 51,419 -0.29(-5.88%)
Sep 09, 2003 4.591 5.548 4.562 4.929 340,901 +0.36(+7.82%)
Sep 08, 2003 4.263 4.620 4.214 4.572 42,936 +0.08(+1.72%)
Sep 05, 2003 4.562 4.552 4.349 4.494 53,491 -0.07(-1.48%)
Sep 04, 2003 4.581 4.639 4.427 4.562 21,416 -0.03(-0.63%)
Sep 03, 2003 4.639 4.639 4.417 4.591 50,798 +0.00(+0.00%)
Sep 02, 2003 4.369 4.591 4.340 4.591 87,320 +0.14(+3.26%)
Aug 29, 2003 4.557 4.562 4.417 4.446 53,178 -0.11(-2.34%)
Aug 28, 2003 4.528 4.736 4.446 4.552 109,357 +0.04(+0.86%)
Aug 27, 2003 4.736 4.736 4.446 4.514 115,047 -0.14(-2.91%)
Aug 26, 2003 4.504 4.736 4.398 4.649 67,559 +0.16(+3.66%)
Aug 25, 2003 4.494 4.543 4.398 4.485 67,869 -0.01(-0.22%)
Aug 22, 2003 4.833 4.833 4.456 4.494 168,743 -0.28(-5.87%)
Aug 21, 2003 4.349 4.833 4.349 4.775 76,250 +0.43(+10.02%)
Aug 20, 2003 4.523 4.543 4.340 4.340 52,247 -0.14(-3.02%)
Aug 19, 2003 4.543 4.543 4.417 4.475 442,292 -0.03(-0.64%)
Aug 18, 2003 4.833 4.833 4.349 4.504 323,002 -0.19(-4.12%)
Aug 15, 2003 4.833 4.833 4.591 4.697 145,672 -0.14(-2.80%)
Aug 14, 2003 4.688 4.833 4.688 4.833 15,932 +0.06(+1.24%)
Aug 13, 2003 4.775 4.813 4.562 4.774 72,008 +0.01(+0.18%)
Aug 12, 2003 4.601 4.765 4.504 4.765 65,076 +0.14(+3.14%)
Aug 11, 2003 4.659 4.794 4.620 4.620 26,589 -0.14(-2.85%)
Aug 08, 2003 4.871 4.968 4.668 4.755 39,625 -0.11(-2.19%)
Aug 07, 2003 4.736 4.929 4.726 4.862 254,926 -0.17(-3.45%)
Aug 06, 2003 4.639 5.133 4.639 5.036 215,507 -0.23(-4.40%)
Aug 05, 2003 5.171 5.316 5.133 5.268 326,934 +0.10(+1.85%)
Aug 04, 2003 5.219 5.413 5.152 5.172 381,871 -0.05(-0.91%)
Aug 01, 2003 5.316 5.316 5.142 5.219 274,632 -0.14(-2.53%)
Jul 31, 2003 5.268 5.355 5.219 5.355 249,235 +0.09(+1.65%)
Jul 30, 2003 5.171 5.297 5.152 5.268 140,602 +0.11(+2.06%)
Jul 29, 2003 4.842 5.297 4.833 5.161 51,937 +0.27(+5.53%)
Jul 28, 2003 5.123 5.171 4.842 4.891 140,809 -0.28(-5.42%)
Jul 25, 2003 5.055 5.606 5.055 5.171 47,798 -0.10(-1.82%)
Jul 24, 2003 4.997 5.287 4.915 5.267 105,839 +0.38(+7.69%)
Jul 23, 2003 4.881 4.978 4.736 4.891 150,017 -0.01(-0.20%)
Jul 22, 2003 4.591 4.929 4.552 4.900 71,801 +0.29(+6.29%)
Jul 21, 2003 4.978 5.074 4.301 4.610 408,771 -0.40(-7.91%)
Jul 18, 2003 5.654 5.712 4.929 5.007 576,480 -0.68(-11.90%)
Jul 17, 2003 5.848 6.041 5.683 5.683 141,119 -0.20(-3.45%)
Jul 16, 2003 5.799 6.041 5.799 5.886 76,250 -0.14(-2.40%)
Jul 15, 2003 5.799 6.031 5.799 6.031 125,911 +0.22(+3.83%)
Jul 14, 2003 5.993 6.138 5.422 5.809 763,743 -0.23(-3.84%)
Jul 11, 2003 6.234 6.234 5.877 6.041 146,913 -0.17(-2.80%)
Jul 10, 2003 6.544 6.544 5.799 6.215 102,011 +0.32(+5.41%)
Jul 09, 2003 6.263 6.263 5.799 5.896 254,305 -0.39(-6.15%)
Jul 08, 2003 6.234 6.283 5.799 6.283 190,470 +0.02(+0.31%)
Jul 07, 2003 5.838 6.350 5.674 6.263 305,311 +0.46(+8.00%)
Jul 03, 2003 5.654 5.838 5.635 5.799 93,631 +0.02(+0.33%)
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.