Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.601	4.814	4.572	4.601	246,219	-0.04(-0.83%)
May 27, 2004	4.591	4.756	4.543	4.640	151,766	+0.06(+1.27%)
May 26, 2004	4.707	4.891	4.582	4.582	125,282	-0.21(-4.44%)
May 25, 2004	4.707	4.872	4.678	4.794	168,422	+0.01(+0.20%)
May 24, 2004	4.833	4.843	4.717	4.785	126,213	-0.05(-1.00%)
May 21, 2004	4.785	4.872	4.785	4.833	102,108	+0.10(+2.04%)
May 20, 2004	4.833	4.920	4.669	4.736	173,698	-0.09(-1.80%)
May 19, 2004	5.094	5.133	4.707	4.823	139,869	-0.26(-5.13%)
May 18, 2004	5.037	5.133	4.959	5.084	27,104	-0.01(-0.19%)
May 17, 2004	5.046	5.210	4.959	5.094	115,971	+0.01(+0.19%)
May 14, 2004	5.142	5.210	5.046	5.084	69,727	-0.01(-0.19%)
May 13, 2004	5.017	5.200	4.988	5.094	87,004	+0.05(+0.96%)
May 12, 2004	4.881	5.113	4.765	5.046	195,424	+0.13(+2.55%)
May 11, 2004	4.833	4.930	4.823	4.920	114,626	+0.17(+3.67%)
May 10, 2004	4.833	4.949	4.698	4.746	100,350	-0.14(-2.79%)
May 07, 2004	4.939	5.123	4.466	4.882	154,042	-0.16(-3.24%)
May 06, 2004	4.930	5.046	4.843	5.046	120,523	+0.12(+2.35%)
May 05, 2004	4.989	5.026	4.843	4.930	176,905	-0.10(-1.92%)
May 04, 2004	4.959	5.094	4.959	5.026	143,904	+0.04(+0.78%)

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.