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 (%)
Mar 31, 2006 5.190 5.268 4.987 5.219 334,946 +0.16(+3.25%)
Mar 30, 2006 4.862 5.171 4.862 5.055 159,611 +0.17(+3.56%)
Mar 29, 2006 4.852 4.920 4.794 4.881 88,996 +0.03(+0.60%)
Mar 28, 2006 4.794 4.871 4.697 4.852 97,303 +0.02(+0.40%)
Mar 27, 2006 4.659 4.881 4.659 4.833 85,285 +0.14(+3.09%)
Mar 24, 2006 4.765 4.765 4.562 4.688 34,047 -0.07(-1.42%)
Mar 23, 2006 4.688 4.765 4.398 4.755 79,871 +0.07(+1.44%)
Mar 22, 2006 4.475 4.688 4.417 4.688 57,420 +0.21(+4.75%)
Mar 21, 2006 4.697 4.736 4.417 4.475 125,294 -0.26(-5.51%)
Mar 20, 2006 4.697 4.755 4.485 4.736 84,249 +0.05(+1.03%)
Mar 17, 2006 4.736 4.736 4.587 4.688 327,482 -0.04(-0.82%)
Mar 16, 2006 4.736 4.755 4.668 4.726 64,451 +0.01(+0.20%)
Mar 15, 2006 4.765 4.794 4.717 4.717 138,601 -0.01(-0.20%)
Mar 14, 2006 4.533 4.726 4.456 4.726 66,678 +0.14(+3.16%)
Mar 13, 2006 4.523 4.659 4.523 4.581 61,638 +0.08(+1.72%)
Mar 10, 2006 4.369 4.533 4.321 4.504 57,882 +0.15(+3.56%)
Mar 09, 2006 4.359 4.543 4.321 4.349 72,549 -0.14(-3.02%)
Mar 08, 2006 4.292 4.543 4.253 4.485 65,325 +0.18(+4.27%)
Mar 07, 2006 4.398 4.456 4.282 4.301 68,490 -0.10(-2.20%)
Mar 06, 2006 4.301 4.456 4.263 4.398 443,380 +0.10(+2.25%)
Mar 03, 2006 4.292 4.369 4.282 4.301 133,283 -0.03(-0.67%)
Mar 02, 2006 4.465 4.494 4.301 4.330 58,983 -0.17(-3.86%)
Mar 01, 2006 4.301 4.552 4.301 4.504 81,424 +0.18(+4.25%)
Feb 28, 2006 4.601 4.562 4.282 4.321 309,471 -0.28(-6.09%)
Feb 27, 2006 4.494 4.610 4.369 4.601 77,082 +0.09(+1.93%)
Feb 24, 2006 4.253 4.591 4.214 4.514 69,675 +0.24(+5.66%)
Feb 23, 2006 4.311 4.388 4.098 4.272 170,275 -0.04(-0.90%)
Feb 22, 2006 4.398 4.427 4.253 4.311 111,187 -0.11(-2.41%)
Feb 21, 2006 4.813 4.871 4.359 4.417 98,403 -0.36(-7.49%)
Feb 17, 2006 4.765 4.784 4.552 4.775 89,994 +0.05(+1.02%)
Feb 16, 2006 4.591 4.736 4.504 4.726 54,420 +0.15(+3.38%)
Feb 15, 2006 4.465 4.572 4.340 4.572 35,110 +0.14(+3.28%)
Feb 14, 2006 4.388 4.436 4.272 4.427 59,422 +0.08(+1.78%)
Feb 13, 2006 4.388 4.494 4.301 4.349 41,954 -0.04(-0.88%)
Feb 10, 2006 4.301 4.436 4.282 4.388 43,488 +0.04(+0.89%)
Feb 09, 2006 4.688 4.688 4.340 4.349 100,617 -0.28(-6.10%)
Feb 08, 2006 4.436 4.649 4.340 4.632 57,670 +0.17(+3.73%)
Feb 07, 2006 4.610 4.649 4.417 4.465 116,611 -0.19(-4.15%)
Feb 06, 2006 4.659 4.755 4.456 4.659 55,193 +0.00(+0.00%)
Feb 03, 2006 4.765 4.823 4.649 4.659 36,339 -0.15(-3.21%)
Feb 02, 2006 4.881 4.881 4.726 4.813 69,656 -0.06(-1.19%)
Feb 01, 2006 4.707 4.881 4.697 4.871 56,497 +0.12(+2.44%)
Jan 31, 2006 4.852 4.881 4.688 4.755 69,611 -0.06(-1.20%)
Jan 30, 2006 4.833 4.881 4.794 4.813 39,479 -0.02(-0.40%)
Jan 27, 2006 4.697 4.842 4.630 4.833 80,309 +0.14(+2.88%)
Jan 26, 2006 4.591 4.707 4.485 4.697 73,341 +0.18(+4.07%)
Jan 25, 2006 4.514 4.533 4.398 4.514 46,827 +0.02(+0.43%)
Jan 24, 2006 4.234 4.523 4.234 4.494 119,138 +0.22(+5.20%)
Jan 23, 2006 4.185 4.321 4.123 4.272 180,992 +0.08(+1.84%)
Jan 20, 2006 4.465 4.465 4.195 4.195 152,866 -0.24(-5.45%)
Jan 19, 2006 4.533 4.533 4.369 4.436 129,759 -0.04(-0.86%)
Jan 18, 2006 4.388 4.494 4.388 4.475 34,731 +0.07(+1.54%)
Jan 17, 2006 4.572 4.572 4.388 4.407 57,353 -0.16(-3.59%)
Jan 13, 2006 4.369 4.581 4.340 4.572 66,905 +0.18(+4.18%)
Jan 12, 2006 4.359 4.530 4.349 4.388 118,979 -0.01(-0.22%)
Jan 11, 2006 4.717 4.746 4.369 4.398 442,173 -0.37(-7.71%)
Jan 10, 2006 4.823 4.833 4.668 4.765 73,354 -0.02(-0.40%)
Jan 09, 2006 4.784 4.852 4.678 4.784 70,410 -0.02(-0.40%)
Jan 06, 2006 4.842 4.958 4.794 4.804 63,708 -0.03(-0.60%)
Jan 05, 2006 4.717 4.891 4.707 4.833 34,121 +0.08(+1.63%)
Jan 04, 2006 4.784 4.813 4.639 4.755 71,113 -0.02(-0.40%)
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.