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

Bruker Corp (NQ: BRKR )

64.94 +0.24 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2003 4.446 4.543 4.253 4.253 166,483 -0.17(-3.93%)
Sep 29, 2003 4.398 4.533 4.311 4.427 111,143 +0.10(+2.23%)
Sep 26, 2003 4.446 4.523 4.330 4.330 37,304 -0.09(-1.97%)
Sep 25, 2003 4.446 4.494 4.417 4.417 40,691 -0.03(-0.65%)
Sep 24, 2003 4.620 4.558 4.407 4.446 90,607 -0.17(-3.77%)
Sep 23, 2003 4.639 4.736 4.494 4.620 33,938 +0.07(+1.49%)
Sep 22, 2003 4.552 4.707 4.456 4.552 47,447 +0.01(+0.21%)
Sep 19, 2003 4.591 4.978 4.465 4.543 69,618 -0.24(-5.05%)
Sep 18, 2003 4.833 4.833 4.620 4.784 45,470 -0.06(-1.22%)
Sep 17, 2003 4.929 5.103 4.784 4.843 40,020 -0.10(-1.94%)
Sep 16, 2003 4.639 5.074 4.610 4.939 66,702 +0.26(+5.58%)
Sep 15, 2003 4.552 4.871 4.552 4.678 50,488 +0.14(+2.98%)
Sep 12, 2003 4.775 4.900 4.446 4.543 126,945 -0.16(-3.49%)
Sep 11, 2003 4.736 4.881 4.446 4.707 579,687 +0.07(+1.46%)
Sep 10, 2003 4.978 4.978 4.639 4.639 51,419 -0.29(-5.88%)
Sep 09, 2003 4.591 5.548 4.562 4.929 340,901 +0.36(+7.82%)
Sep 08, 2003 4.263 4.620 4.214 4.572 42,936 +0.08(+1.72%)
Sep 05, 2003 4.562 4.552 4.349 4.494 53,491 -0.07(-1.48%)
Sep 04, 2003 4.581 4.639 4.427 4.562 21,416 -0.03(-0.63%)
Sep 03, 2003 4.639 4.639 4.417 4.591 50,798 +0.00(+0.00%)
Sep 02, 2003 4.369 4.591 4.340 4.591 87,320 +0.14(+3.26%)
Aug 29, 2003 4.557 4.562 4.417 4.446 53,178 -0.11(-2.34%)
Aug 28, 2003 4.528 4.736 4.446 4.552 109,357 +0.04(+0.86%)
Aug 27, 2003 4.736 4.736 4.446 4.514 115,047 -0.14(-2.91%)
Aug 26, 2003 4.504 4.736 4.398 4.649 67,559 +0.16(+3.66%)
Aug 25, 2003 4.494 4.543 4.398 4.485 67,869 -0.01(-0.22%)
Aug 22, 2003 4.833 4.833 4.456 4.494 168,743 -0.28(-5.87%)
Aug 21, 2003 4.349 4.833 4.349 4.775 76,250 +0.43(+10.02%)
Aug 20, 2003 4.523 4.543 4.340 4.340 52,247 -0.14(-3.02%)
Aug 19, 2003 4.543 4.543 4.417 4.475 442,292 -0.03(-0.64%)
Aug 18, 2003 4.833 4.833 4.349 4.504 323,002 -0.19(-4.12%)
Aug 15, 2003 4.833 4.833 4.591 4.697 145,672 -0.14(-2.80%)
Aug 14, 2003 4.688 4.833 4.688 4.833 15,932 +0.06(+1.24%)
Aug 13, 2003 4.775 4.813 4.562 4.774 72,008 +0.01(+0.18%)
Aug 12, 2003 4.601 4.765 4.504 4.765 65,076 +0.14(+3.14%)
Aug 11, 2003 4.659 4.794 4.620 4.620 26,589 -0.14(-2.85%)
Aug 08, 2003 4.871 4.968 4.668 4.755 39,625 -0.11(-2.19%)
Aug 07, 2003 4.736 4.929 4.726 4.862 254,926 -0.17(-3.45%)
Aug 06, 2003 4.639 5.133 4.639 5.036 215,507 -0.23(-4.40%)
Aug 05, 2003 5.171 5.316 5.133 5.268 326,934 +0.10(+1.85%)
Aug 04, 2003 5.219 5.413 5.152 5.172 381,871 -0.05(-0.91%)
Aug 01, 2003 5.316 5.316 5.142 5.219 274,632 -0.14(-2.53%)
Jul 31, 2003 5.268 5.355 5.219 5.355 249,235 +0.09(+1.65%)
Jul 30, 2003 5.171 5.297 5.152 5.268 140,602 +0.11(+2.06%)
Jul 29, 2003 4.842 5.297 4.833 5.161 51,937 +0.27(+5.53%)
Jul 28, 2003 5.123 5.171 4.842 4.891 140,809 -0.28(-5.42%)
Jul 25, 2003 5.055 5.606 5.055 5.171 47,798 -0.10(-1.82%)
Jul 24, 2003 4.997 5.287 4.915 5.267 105,839 +0.38(+7.69%)
Jul 23, 2003 4.881 4.978 4.736 4.891 150,017 -0.01(-0.20%)
Jul 22, 2003 4.591 4.929 4.552 4.900 71,801 +0.29(+6.29%)
Jul 21, 2003 4.978 5.074 4.301 4.610 408,771 -0.40(-7.91%)
Jul 18, 2003 5.654 5.712 4.929 5.007 576,480 -0.68(-11.90%)
Jul 17, 2003 5.848 6.041 5.683 5.683 141,119 -0.20(-3.45%)
Jul 16, 2003 5.799 6.041 5.799 5.886 76,250 -0.14(-2.40%)
Jul 15, 2003 5.799 6.031 5.799 6.031 125,911 +0.22(+3.83%)
Jul 14, 2003 5.993 6.138 5.422 5.809 763,743 -0.23(-3.84%)
Jul 11, 2003 6.234 6.234 5.877 6.041 146,913 -0.17(-2.80%)
Jul 10, 2003 6.544 6.544 5.799 6.215 102,011 +0.32(+5.41%)
Jul 09, 2003 6.263 6.263 5.799 5.896 254,305 -0.39(-6.15%)
Jul 08, 2003 6.234 6.283 5.799 6.283 190,470 +0.02(+0.31%)
Jul 07, 2003 5.838 6.350 5.674 6.263 305,311 +0.46(+8.00%)
Jul 03, 2003 5.654 5.838 5.635 5.799 93,631 +0.02(+0.33%)
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.