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 (%)
Apr 30, 2004 5.171 5.219 4.929 5.016 273,238 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.929 4.958 261,444 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.929 5.026 208,265 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.277 195,746 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.103 365,111 +0.08(+1.54%)
Apr 23, 2004 4.494 5.132 4.417 5.026 4,049,848 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,440 -0.13(-2.65%)
Apr 21, 2004 4.552 4.881 4.446 4.746 179,710 +0.23(+5.14%)
Apr 20, 2004 4.610 4.639 4.456 4.514 148,155 -0.14(-2.91%)
Apr 19, 2004 4.591 4.668 4.485 4.649 66,628 +0.04(+0.84%)
Apr 16, 2004 4.543 4.639 4.494 4.610 48,936 +0.12(+2.58%)
Apr 15, 2004 4.639 4.659 4.427 4.494 176,192 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.494 4.630 165,122 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,796 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.929 107,081 +0.03(+0.59%)
Apr 08, 2004 4.963 5.016 4.834 4.900 82,354 -0.10(-1.93%)
Apr 07, 2004 5.026 5.074 4.833 4.997 40,659 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,731 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.103 136,877 +0.14(+2.72%)
Apr 02, 2004 4.794 5.016 4.610 4.968 47,798 +0.20(+4.26%)
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.