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

Bruker Corp (NQ: BRKR )

64.53 UNCHANGED
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, 2009 6.360 6.563 6.041 6.360 891,125 -0.02(-0.30%)
Apr 29, 2009 6.283 6.467 6.206 6.380 444,331 +0.14(+2.33%)
Apr 28, 2009 5.974 6.312 5.964 6.235 587,580 +0.20(+3.37%)
Apr 27, 2009 6.128 6.206 5.974 6.032 297,010 -0.22(-3.55%)
Apr 24, 2009 6.070 6.312 5.732 6.254 672,527 +0.20(+3.35%)
Apr 23, 2009 6.418 6.418 5.993 6.051 583,235 -0.38(-5.86%)
Apr 22, 2009 6.293 6.554 6.283 6.428 324,819 +0.06(+0.91%)
Apr 21, 2009 6.283 6.505 6.225 6.370 484,274 +0.04(+0.61%)
Apr 20, 2009 6.621 6.660 6.283 6.331 351,143 -0.42(-6.16%)
Apr 17, 2009 6.689 6.863 6.554 6.747 728,825 +0.10(+1.45%)
Apr 16, 2009 6.322 6.694 6.235 6.650 930,417 +0.38(+6.01%)
Apr 15, 2009 6.186 6.496 6.148 6.273 544,343 +0.02(+0.31%)
Apr 14, 2009 6.244 6.380 6.090 6.254 632,423 -0.17(-2.71%)
Apr 13, 2009 6.244 6.457 6.215 6.428 356,401 +0.08(+1.22%)
Apr 09, 2009 5.974 6.447 5.896 6.351 474,915 +0.46(+7.88%)
Apr 08, 2009 5.819 5.906 5.800 5.887 540,351 +0.10(+1.67%)
Apr 07, 2009 5.751 5.896 5.577 5.790 813,402 -0.08(-1.32%)
Apr 06, 2009 5.954 5.954 5.800 5.867 701,125 -0.20(-3.34%)
Apr 03, 2009 6.041 6.138 5.848 6.070 292,722 +0.03(+0.48%)
Apr 02, 2009 5.848 6.370 5.848 6.041 722,047 +0.37(+6.47%)
Apr 01, 2009 5.461 5.742 5.268 5.674 1,012,349 -0.28(-4.71%)
Mar 31, 2009 5.925 6.283 5.896 5.954 769,998 +0.09(+1.48%)
Mar 30, 2009 5.558 5.945 5.558 5.867 632,439 +0.07(+1.17%)
Mar 26, 2009 5.838 5.945 5.645 5.800 474,506 +0.00(+0.00%)
Mar 25, 2009 5.452 5.925 5.452 5.800 789,869 +0.39(+7.14%)
Mar 24, 2009 5.307 5.674 5.278 5.413 563,689 -0.04(-0.71%)
Mar 23, 2009 5.191 5.452 4.959 5.452 912,488 +0.23(+4.44%)
Mar 20, 2009 5.626 5.945 5.191 5.220 1,107,050 -0.34(-6.09%)
Mar 19, 2009 5.471 5.693 5.394 5.558 548,587 +0.10(+1.77%)
Mar 18, 2009 5.316 5.587 5.268 5.461 1,028,457 +0.06(+1.07%)
Mar 17, 2009 4.930 5.490 4.833 5.403 956,451 +0.46(+9.39%)
Mar 16, 2009 4.968 5.104 4.843 4.939 476,555 +0.02(+0.39%)
Mar 13, 2009 4.688 4.988 4.640 4.920 724,886 +0.27(+5.82%)
Mar 12, 2009 4.272 4.746 4.272 4.649 1,313,395 +0.34(+7.85%)
Mar 11, 2009 4.253 4.495 4.089 4.311 475,164 +0.08(+1.83%)
Mar 10, 2009 4.118 4.340 4.089 4.234 1,018,318 +0.24(+6.05%)
Mar 09, 2009 3.673 4.108 3.673 3.992 675,866 +0.30(+8.12%)
Mar 06, 2009 3.712 3.953 3.576 3.692 679,343 +0.02(+0.53%)
Mar 05, 2009 3.567 4.031 3.470 3.673 1,363,389 -0.03(-0.78%)
Mar 04, 2009 3.808 4.089 3.557 3.702 2,251,341 +0.24(+6.98%)
Mar 02, 2009 3.895 3.992 3.354 3.460 983,805 -0.61(-14.96%)
Feb 27, 2009 4.079 4.195 3.828 4.069 513,703 +0.07(+1.69%)
Feb 26, 2009 3.934 4.137 3.905 4.002 318,989 +0.09(+2.22%)
Feb 25, 2009 4.127 4.127 3.895 3.915 311,760 -0.26(-6.25%)
Feb 24, 2009 3.837 4.214 3.837 4.176 472,317 +0.39(+10.20%)
Feb 23, 2009 4.321 4.321 3.760 3.789 715,491 -0.54(-12.50%)
Feb 20, 2009 4.504 4.630 4.224 4.330 452,494 -0.25(-5.49%)
Feb 19, 2009 4.959 5.104 4.572 4.582 608,189 -0.29(-5.95%)
Feb 18, 2009 4.997 5.055 4.814 4.872 529,667 -0.09(-1.75%)
Feb 17, 2009 4.736 5.084 4.649 4.959 533,732 +0.07(+1.38%)
Feb 13, 2009 4.823 5.075 4.746 4.891 578,519 +0.06(+1.20%)
Feb 12, 2009 4.640 4.939 4.620 4.833 706,837 +0.11(+2.25%)
Feb 11, 2009 4.379 4.736 4.369 4.727 525,207 +0.39(+8.91%)
Feb 10, 2009 4.292 4.437 4.166 4.340 639,444 +0.07(+1.58%)
Feb 09, 2009 4.553 4.649 4.214 4.272 620,125 -0.32(-6.95%)
Feb 06, 2009 4.388 4.707 4.388 4.591 530,034 +0.22(+5.09%)
Feb 05, 2009 4.137 4.466 4.084 4.369 539,799 +0.18(+4.39%)
Feb 04, 2009 4.050 4.379 3.953 4.185 673,188 +0.13(+3.10%)
Feb 03, 2009 4.002 4.098 3.915 4.060 668,687 +0.09(+2.19%)
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.