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

Bruker Corp (NQ: BRKR )

75.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 5.175 5.223 4.933 5.020 273,029 +0.06(+1.17%)
Apr 29, 2004 5.040 5.127 4.933 4.962 261,244 -0.07(-1.35%)
Apr 28, 2004 5.262 5.262 4.933 5.030 208,106 -0.25(-4.76%)
Apr 27, 2004 5.069 5.291 4.982 5.281 195,597 +0.17(+3.41%)
Apr 26, 2004 4.894 5.117 4.885 5.107 364,832 +0.08(+1.54%)
Apr 23, 2004 4.498 5.136 4.421 5.030 4,046,757 +0.41(+8.79%)
Apr 22, 2004 4.769 4.885 4.595 4.624 228,265 -0.13(-2.65%)
Apr 21, 2004 4.556 4.885 4.450 4.749 179,573 +0.23(+5.14%)
Apr 20, 2004 4.614 4.643 4.459 4.517 148,042 -0.14(-2.91%)
Apr 19, 2004 4.595 4.672 4.488 4.653 66,577 +0.04(+0.84%)
Apr 16, 2004 4.546 4.643 4.498 4.614 48,899 +0.12(+2.58%)
Apr 15, 2004 4.643 4.662 4.430 4.498 176,058 -0.14(-2.92%)
Apr 14, 2004 4.633 4.662 4.498 4.633 164,996 +0.07(+1.48%)
Apr 13, 2004 5.001 5.011 4.566 4.566 920,093 -0.37(-7.45%)
Apr 12, 2004 5.040 5.040 4.856 4.933 106,999 +0.03(+0.59%)
Apr 08, 2004 4.967 5.020 4.837 4.904 82,291 -0.10(-1.93%)
Apr 07, 2004 5.030 5.078 4.836 5.001 40,628 -0.03(-0.58%)
Apr 06, 2004 5.001 5.214 4.778 5.030 63,682 -0.08(-1.52%)
Apr 05, 2004 5.059 5.156 4.836 5.107 136,773 +0.14(+2.72%)
Apr 02, 2004 4.798 5.020 4.614 4.972 47,762 +0.20(+4.26%)
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.