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 (%)
May 31, 2006 5.268 5.664 5.258 5.596 291,421 +0.37(+7.02%)
May 30, 2006 5.132 5.277 5.065 5.229 181,000 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.074 88,474 +0.00(+0.00%)
May 25, 2006 5.016 5.123 4.968 5.074 130,377 +0.12(+2.34%)
May 24, 2006 4.871 5.094 4.842 4.958 169,314 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.900 4.920 138,712 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,702 -0.04(-0.76%)
May 19, 2006 4.978 5.161 4.958 5.094 155,470 +0.08(+1.54%)
May 18, 2006 5.210 5.248 4.997 5.016 82,230 -0.19(-3.71%)
May 17, 2006 5.103 5.210 5.045 5.210 135,019 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.958 5.161 201,496 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.987 5.045 208,916 +0.02(+0.38%)
May 12, 2006 5.103 5.113 5.007 5.026 187,795 -0.09(-1.70%)
May 11, 2006 5.161 5.219 5.065 5.113 152,972 -0.02(-0.38%)
May 10, 2006 5.393 5.500 5.123 5.132 210,023 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.393 163,922 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.277 5.577 234,141 +0.24(+4.53%)
May 05, 2006 5.384 5.422 5.219 5.335 157,695 +0.01(+0.18%)
May 04, 2006 5.219 5.393 5.210 5.326 240,103 +0.11(+2.04%)
May 03, 2006 5.741 5.741 5.161 5.219 307,385 -0.53(-9.24%)
May 02, 2006 5.654 5.799 5.596 5.751 281,836 +0.15(+2.76%)
May 01, 2006 5.625 5.741 5.577 5.596 222,071 -0.06(-1.03%)
Apr 28, 2006 5.587 5.780 5.558 5.654 271,065 +0.07(+1.21%)
Apr 27, 2006 5.577 5.693 5.538 5.587 166,597 -0.01(-0.17%)
Apr 26, 2006 5.587 5.712 5.548 5.596 238,773 +0.04(+0.70%)
Apr 25, 2006 5.509 5.587 5.442 5.558 291,641 +0.05(+0.88%)
Apr 24, 2006 5.538 5.848 5.500 5.509 421,551 -0.01(-0.18%)
Apr 21, 2006 5.065 5.838 5.007 5.519 545,567 +0.49(+9.81%)
Apr 20, 2006 4.813 5.036 4.813 5.026 241,881 +0.20(+4.21%)
Apr 19, 2006 5.132 5.132 4.736 4.823 565,122 -0.26(-5.13%)
Apr 18, 2006 5.016 5.287 4.978 5.084 718,673 +0.28(+5.83%)
Apr 17, 2006 4.765 4.900 4.659 4.804 95,723 +0.02(+0.40%)
Apr 13, 2006 4.813 4.862 4.707 4.784 36,624 -0.01(-0.20%)
Apr 12, 2006 4.717 4.823 4.620 4.794 65,437 +0.08(+1.64%)
Apr 11, 2006 4.900 4.968 4.601 4.717 140,306 -0.14(-2.98%)
Apr 10, 2006 4.997 5.084 4.794 4.862 139,371 -0.16(-3.27%)
Apr 07, 2006 5.374 5.403 4.968 5.026 99,012 -0.34(-6.31%)
Apr 06, 2006 5.413 5.413 5.268 5.364 75,251 -0.04(-0.72%)
Apr 05, 2006 5.422 5.451 5.268 5.403 133,409 -0.02(-0.36%)
Apr 04, 2006 5.229 5.509 5.190 5.422 104,389 +0.14(+2.75%)
Apr 03, 2006 5.219 5.297 5.152 5.277 202,997 +0.06(+1.11%)
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%)
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.