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

Bruker Corp (NQ: BRKR )

66.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2006 7.008 7.008 6.815 6.824 601,595 -0.18(-2.62%)
Aug 30, 2006 7.085 7.085 6.795 7.008 422,371 +0.03(+0.42%)
Aug 29, 2006 6.496 7.033 6.312 6.979 1,208,022 +0.53(+8.25%)
Aug 28, 2006 6.109 6.573 6.022 6.447 649,760 +0.38(+6.21%)
Aug 25, 2006 6.041 6.206 5.916 6.070 391,145 +0.17(+2.95%)
Aug 24, 2006 5.867 5.896 5.761 5.896 165,111 +0.07(+1.16%)
Aug 23, 2006 5.848 5.945 5.713 5.829 200,726 -0.04(-0.66%)
Aug 22, 2006 5.606 5.935 5.558 5.867 260,014 -0.07(-1.14%)
Aug 21, 2006 6.070 6.177 5.896 5.935 137,698 -0.14(-2.23%)
Aug 18, 2006 5.877 6.109 5.838 6.070 201,548 +0.23(+3.97%)
Aug 17, 2006 6.080 6.215 5.732 5.838 249,366 -0.24(-3.97%)
Aug 16, 2006 6.244 6.254 6.012 6.080 119,249 -0.09(-1.41%)
Aug 15, 2006 6.051 6.196 6.003 6.167 284,845 +0.19(+3.24%)
Aug 14, 2006 5.896 6.022 5.829 5.974 129,208 +0.15(+2.66%)
Aug 11, 2006 6.003 6.080 5.703 5.819 173,143 -0.22(-3.68%)
Aug 10, 2006 6.186 6.186 5.983 6.041 134,414 -0.17(-2.80%)
Aug 09, 2006 6.370 6.573 6.080 6.215 476,145 -0.07(-1.08%)
Aug 08, 2006 6.128 6.283 5.945 6.283 321,824 +0.21(+3.50%)
Aug 07, 2006 6.148 6.167 5.896 6.070 120,590 -0.08(-1.26%)
Aug 04, 2006 6.090 6.264 5.906 6.148 281,707 +0.08(+1.27%)
Aug 03, 2006 5.616 6.090 5.616 6.070 244,938 +0.37(+6.44%)
Aug 02, 2006 5.413 5.703 5.365 5.703 238,538 +0.38(+7.08%)
Aug 01, 2006 5.548 5.635 5.287 5.326 177,619 -0.32(-5.65%)
Jul 31, 2006 5.606 5.742 5.481 5.645 189,765 -0.06(-1.02%)
Jul 28, 2006 5.510 5.790 5.461 5.703 76,279 +0.25(+4.61%)
Jul 27, 2006 5.645 5.722 5.403 5.452 130,882 -0.16(-2.93%)
Jul 26, 2006 5.703 5.800 5.597 5.616 118,017 -0.14(-2.52%)
Jul 25, 2006 5.703 5.795 5.500 5.761 138,947 +0.01(+0.17%)
Jul 24, 2006 5.529 5.771 5.461 5.751 167,203 +0.24(+4.39%)
Jul 21, 2006 5.626 5.635 5.442 5.510 130,546 -0.10(-1.72%)
Jul 20, 2006 5.568 5.742 5.461 5.606 174,447 +0.05(+0.87%)
Jul 19, 2006 5.287 5.703 5.287 5.558 625,784 +0.28(+5.31%)
Jul 18, 2006 5.297 5.355 5.210 5.278 163,941 +0.02(+0.37%)
Jul 17, 2006 5.278 5.355 5.123 5.258 268,658 -0.09(-1.63%)
Jul 14, 2006 5.336 5.432 5.210 5.345 213,603 +0.08(+1.47%)
Jul 13, 2006 5.432 5.432 5.210 5.268 361,361 -0.14(-2.50%)
Jul 12, 2006 5.278 5.452 5.220 5.403 423,836 +0.13(+2.38%)
Jul 11, 2006 5.133 5.345 5.104 5.278 114,160 +0.11(+2.06%)
Jul 10, 2006 5.403 5.597 5.113 5.171 206,477 -0.21(-3.95%)
Jul 07, 2006 5.413 5.461 5.297 5.384 219,780 -0.08(-1.42%)
Jul 06, 2006 5.307 5.471 5.278 5.461 259,638 +0.14(+2.73%)
Jul 05, 2006 5.026 5.500 5.017 5.316 226,911 +0.20(+3.97%)
Jul 03, 2006 5.413 5.413 5.036 5.113 139,429 -0.07(-1.31%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,609 -0.40(-7.11%)
Jun 29, 2006 5.055 5.742 4.997 5.577 352,259 +0.59(+11.82%)
Jun 28, 2006 5.133 5.133 4.891 4.988 203,023 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,277 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,763 +0.22(+4.82%)
Jun 23, 2006 4.485 4.640 4.417 4.611 82,637 +0.15(+3.47%)
Jun 22, 2006 4.591 4.611 4.369 4.456 163,956 -0.16(-3.56%)
Jun 21, 2006 4.466 4.698 4.408 4.620 166,684 +0.15(+3.46%)
Jun 20, 2006 4.785 4.785 4.408 4.466 281,826 -0.28(-5.91%)
Jun 19, 2006 4.843 4.872 4.698 4.746 79,677 -0.09(-1.80%)
Jun 16, 2006 5.017 5.123 4.804 4.833 474,538 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,447 +0.19(+4.00%)
Jun 14, 2006 4.843 4.968 4.659 4.833 133,579 +0.03(+0.60%)
Jun 13, 2006 4.901 5.007 4.756 4.804 134,216 -0.13(-2.55%)
Jun 12, 2006 5.075 5.123 4.920 4.930 118,867 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.075 122,261 -0.15(-2.96%)
Jun 08, 2006 5.162 5.326 4.978 5.229 153,513 +0.05(+0.93%)
Jun 07, 2006 5.123 5.365 5.094 5.181 155,420 +0.05(+0.94%)
Jun 06, 2006 5.510 5.616 5.046 5.133 270,556 -0.37(-6.68%)
Jun 05, 2006 5.674 5.829 5.471 5.500 226,444 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.626 5.684 230,119 -0.32(-5.31%)
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.