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 (%)
Oct 29, 2004 3.228 3.335 3.200 3.335 79,762 +0.14(+4.23%)
Oct 28, 2004 3.171 3.286 3.171 3.200 75,417 +0.02(+0.61%)
Oct 27, 2004 3.093 3.203 2.989 3.180 130,558 +0.09(+2.81%)
Oct 26, 2004 3.142 3.142 3.006 3.093 85,556 +0.04(+1.27%)
Oct 25, 2004 3.045 3.093 3.006 3.055 85,763 -0.02(-0.63%)
Oct 22, 2004 3.104 3.132 3.045 3.074 67,865 -0.05(-1.55%)
Oct 21, 2004 3.122 3.142 3.093 3.122 28,656 +0.02(+0.62%)
Oct 20, 2004 3.112 3.142 3.083 3.103 30,622 +0.01(+0.31%)
Oct 19, 2004 3.142 3.180 3.093 3.093 49,657 -0.05(-1.54%)
Oct 18, 2004 3.035 3.180 3.035 3.142 84,832 +0.13(+4.17%)
Oct 15, 2004 3.016 3.083 2.987 3.016 197,803 +0.04(+1.30%)
Oct 14, 2004 3.035 3.045 2.977 2.977 113,695 -0.02(-0.65%)
Oct 13, 2004 3.103 3.112 2.977 2.997 370,674 -0.11(-3.43%)
Oct 12, 2004 3.142 3.171 3.083 3.103 76,762 -0.07(-2.13%)
Oct 11, 2004 3.238 3.238 3.161 3.171 225,839 -0.04(-1.20%)
Oct 08, 2004 3.190 3.383 3.190 3.209 84,314 -0.12(-3.49%)
Oct 07, 2004 3.383 3.480 3.277 3.325 273,531 -0.18(-5.23%)
Oct 06, 2004 3.277 3.509 3.248 3.509 444,540 +0.31(+9.67%)
Oct 05, 2004 3.286 3.286 3.190 3.200 47,795 -0.09(-2.65%)
Oct 04, 2004 3.286 3.441 3.228 3.286 69,210 -0.10(-2.86%)
Oct 01, 2004 3.359 3.393 3.297 3.383 33,519 +0.04(+1.16%)
Sep 30, 2004 3.286 3.373 3.286 3.344 44,381 +0.00(+0.00%)
Sep 29, 2004 3.364 3.431 3.296 3.344 34,036 -0.06(-1.70%)
Sep 28, 2004 3.460 3.489 3.393 3.402 84,004 +0.08(+2.33%)
Sep 27, 2004 3.373 3.431 3.315 3.325 62,486 -0.11(-3.10%)
Sep 24, 2004 3.383 3.528 3.383 3.431 84,625 +0.00(+0.00%)
Sep 23, 2004 3.480 3.480 3.373 3.431 168,939 -0.01(-0.28%)
Sep 22, 2004 3.441 3.480 3.335 3.441 92,073 -0.01(-0.28%)
Sep 21, 2004 3.238 3.528 3.238 3.451 64,348 +0.15(+4.69%)
Sep 20, 2004 3.480 3.480 3.286 3.296 27,415 -0.10(-2.85%)
Sep 17, 2004 3.373 3.538 3.344 3.393 121,661 +0.00(+0.00%)
Sep 16, 2004 3.257 3.393 3.238 3.393 77,486 +0.11(+3.24%)
Sep 15, 2004 3.393 3.441 3.267 3.286 251,289 -0.08(-2.30%)
Sep 14, 2004 3.344 3.393 3.315 3.364 41,278 +0.03(+0.87%)
Sep 13, 2004 3.277 3.431 3.277 3.335 102,212 -0.03(-0.86%)
Sep 10, 2004 3.180 3.393 3.103 3.364 58,554 +0.20(+6.42%)
Sep 09, 2004 3.248 3.286 3.132 3.161 337,776 -0.03(-0.91%)
Sep 08, 2004 3.383 3.383 3.190 3.190 60,210 -0.17(-5.17%)
Sep 07, 2004 3.422 3.431 3.286 3.364 48,830 -0.07(-1.97%)
Sep 03, 2004 3.412 3.431 3.238 3.431 39,622 +0.08(+2.31%)
Sep 02, 2004 3.393 3.431 3.286 3.354 46,864 +0.01(+0.29%)
Sep 01, 2004 3.489 4.040 3.219 3.344 134,386 -0.11(-3.08%)
Aug 31, 2004 3.248 3.451 3.055 3.451 67,865 +0.25(+7.85%)
Aug 30, 2004 3.142 3.286 3.142 3.200 25,759 -0.06(-1.78%)
Aug 27, 2004 3.248 3.373 3.191 3.257 57,106 +0.02(+0.60%)
Aug 26, 2004 3.383 3.470 3.045 3.238 686,932 -0.22(-6.42%)
Aug 25, 2004 3.547 3.586 3.344 3.460 73,555 -0.02(-0.56%)
Aug 24, 2004 3.712 3.741 3.480 3.480 24,828 -0.14(-4.00%)
Aug 23, 2004 3.634 3.721 3.557 3.625 51,035 +0.14(+3.88%)
Aug 20, 2004 3.412 3.586 3.412 3.489 35,070 +0.13(+3.74%)
Aug 19, 2004 3.393 3.499 3.335 3.364 27,932 -0.12(-3.33%)
Aug 18, 2004 3.460 3.567 3.393 3.480 64,451 -0.08(-2.17%)
Aug 17, 2004 3.518 3.750 3.480 3.557 47,071 +0.15(+4.55%)
Aug 16, 2004 3.470 3.547 3.383 3.402 70,658 +0.01(+0.29%)
Aug 13, 2004 3.431 3.460 3.383 3.393 57,623 +0.01(+0.29%)
Aug 12, 2004 3.383 3.509 3.354 3.383 93,729 +0.00(+0.00%)
Aug 11, 2004 3.393 3.480 3.344 3.383 63,417 -0.05(-1.41%)
Aug 10, 2004 3.402 3.518 3.383 3.431 38,174 -0.01(-0.28%)
Aug 09, 2004 3.692 3.692 3.441 3.441 36,726 -0.14(-3.78%)
Aug 06, 2004 3.625 3.750 3.383 3.576 228,322 -0.13(-3.39%)
Aug 05, 2004 3.750 3.760 3.615 3.702 69,003 -0.08(-2.05%)
Aug 04, 2004 3.770 3.924 3.142 3.779 134,800 +0.00(+0.00%)
Aug 03, 2004 3.866 3.876 3.779 3.779 37,730 -0.09(-2.25%)
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.