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 (%)
Jul 30, 2004 3.945 4.021 3.905 3.934 43,657 -0.05(-1.21%)
Jul 29, 2004 4.108 4.118 3.934 3.982 74,383 -0.06(-1.44%)
Jul 28, 2004 4.060 4.089 3.895 4.040 213,425 -0.04(-0.95%)
Jul 27, 2004 4.108 4.156 4.040 4.079 451,368 -0.03(-0.71%)
Jul 26, 2004 4.118 4.156 4.089 4.108 94,349 -0.01(-0.23%)
Jul 23, 2004 4.127 4.166 4.108 4.118 51,313 -0.01(-0.23%)
Jul 22, 2004 4.301 4.301 4.079 4.127 145,352 +0.01(+0.23%)
Jul 21, 2004 4.224 4.224 4.069 4.118 50,588 -0.03(-0.70%)
Jul 20, 2004 4.079 4.205 4.060 4.147 73,762 +0.09(+2.12%)
Jul 19, 2004 4.021 4.137 3.934 4.061 55,968 +0.05(+1.23%)
Jul 16, 2004 4.089 4.098 3.963 4.011 135,317 -0.05(-1.19%)
Jul 15, 2004 4.485 4.485 3.982 4.060 396,020 -0.53(-11.58%)
Jul 14, 2004 4.582 4.688 4.533 4.591 87,211 -0.07(-1.45%)
Jul 13, 2004 4.620 4.669 4.543 4.659 122,696 +0.07(+1.47%)
Jul 12, 2004 4.514 4.688 4.514 4.591 89,694 +0.00(+0.00%)
Jul 09, 2004 4.572 4.640 4.408 4.591 133,972 +0.07(+1.50%)
Jul 08, 2004 4.591 4.591 4.417 4.524 87,108 -0.09(-1.89%)
Jul 07, 2004 4.620 4.717 4.543 4.611 105,419 -0.01(-0.21%)
Jul 06, 2004 4.533 4.775 4.533 4.620 123,420 +0.00(+0.00%)
Jul 02, 2004 4.533 4.640 4.485 4.620 32,070 +0.08(+1.70%)
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.