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 31, 2007 9.888 10.00 9.714 10.00 695,096 +0.17(+1.77%)
Oct 30, 2007 9.811 9.907 9.443 9.830 1,333,817 +0.02(+0.20%)
Oct 29, 2007 9.762 10.24 9.617 9.811 1,014,417 +0.47(+5.07%)
Oct 26, 2007 8.776 9.424 8.728 9.337 582,101 +0.43(+4.77%)
Oct 25, 2007 8.863 9.047 8.776 8.912 216,529 +0.04(+0.44%)
Oct 24, 2007 8.738 8.883 8.631 8.873 263,727 +0.07(+0.77%)
Oct 23, 2007 8.767 8.863 8.641 8.805 256,779 +0.09(+1.00%)
Oct 22, 2007 8.486 8.767 8.138 8.718 363,766 +0.14(+1.69%)
Oct 19, 2007 8.863 8.863 8.390 8.573 388,939 -0.30(-3.38%)
Oct 18, 2007 8.651 8.873 8.632 8.873 299,572 +0.22(+2.57%)
Oct 17, 2007 8.651 8.950 8.312 8.651 773,568 +0.09(+1.02%)
Oct 16, 2007 8.564 8.593 8.361 8.564 174,595 -0.04(-0.45%)
Oct 15, 2007 8.709 8.718 8.341 8.602 297,851 -0.13(-1.44%)
Oct 12, 2007 8.651 8.728 8.525 8.728 174,293 +0.11(+1.23%)
Oct 11, 2007 8.747 8.786 8.515 8.622 343,751 -0.08(-0.89%)
Oct 10, 2007 8.554 8.699 8.544 8.699 246,047 +0.14(+1.69%)
Oct 09, 2007 8.651 8.651 8.477 8.554 399,746 -0.10(-1.12%)
Oct 08, 2007 8.457 8.699 8.457 8.651 400,198 +0.21(+2.52%)
Oct 05, 2007 8.883 9.086 8.419 8.438 2,328,894 +0.13(+1.51%)
Oct 04, 2007 8.245 8.361 8.158 8.312 316,076 +0.12(+1.42%)
Oct 03, 2007 8.351 8.428 8.138 8.196 441,058 -0.22(-2.64%)
Oct 02, 2007 8.496 8.593 8.341 8.419 204,697 -0.10(-1.14%)
Oct 01, 2007 8.506 8.554 8.448 8.515 333,117 +0.01(+0.11%)
Sep 28, 2007 8.825 8.844 8.438 8.506 395,757 -0.35(-3.93%)
Sep 27, 2007 8.776 8.854 8.506 8.854 422,971 +0.08(+0.88%)
Sep 26, 2007 8.612 8.776 8.544 8.776 373,874 +0.20(+2.37%)
Sep 25, 2007 8.457 8.678 8.351 8.573 441,884 +0.05(+0.57%)
Sep 24, 2007 8.467 8.564 8.419 8.525 256,407 +0.05(+0.57%)
Sep 21, 2007 8.428 8.564 8.322 8.477 949,945 +0.13(+1.50%)
Sep 20, 2007 8.167 8.631 7.991 8.351 861,118 +0.14(+1.77%)
Sep 19, 2007 8.312 8.496 7.984 8.206 515,411 -0.02(-0.24%)
Sep 18, 2007 7.771 8.254 7.694 8.225 431,626 +0.48(+6.24%)
Sep 17, 2007 7.771 7.781 7.684 7.742 263,016 -0.08(-0.99%)
Sep 14, 2007 7.723 7.819 7.587 7.819 287,971 +0.09(+1.13%)
Sep 13, 2007 7.520 7.800 7.442 7.732 313,428 +0.23(+3.09%)
Sep 12, 2007 7.413 7.539 7.336 7.500 675,328 +0.08(+1.04%)
Sep 11, 2007 7.172 7.442 7.153 7.423 711,844 +0.27(+3.78%)
Sep 10, 2007 6.988 7.230 6.776 7.153 357,934 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.959 248,528 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.181 295,960 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,017 +0.02(+0.28%)
Sep 04, 2007 6.882 7.104 6.766 6.805 234,231 -0.10(-1.40%)
Aug 31, 2007 6.940 7.104 6.766 6.901 204,092 +0.04(+0.56%)
Aug 30, 2007 6.988 7.114 6.814 6.863 167,588 -0.20(-2.87%)
Aug 29, 2007 6.834 7.066 6.698 7.066 233,754 +0.26(+3.84%)
Aug 28, 2007 6.940 7.008 6.766 6.805 218,917 -0.15(-2.22%)
Aug 27, 2007 7.056 7.104 6.911 6.959 159,101 -0.11(-1.50%)
Aug 24, 2007 6.998 7.162 6.669 7.066 190,582 +0.10(+1.39%)
Aug 23, 2007 7.095 7.104 6.785 6.969 215,107 +0.09(+1.26%)
Aug 22, 2007 6.863 6.911 6.602 6.882 431,991 +0.07(+0.99%)
Aug 21, 2007 6.901 6.921 6.785 6.814 508,928 -0.05(-0.70%)
Aug 20, 2007 6.892 7.056 6.563 6.863 697,504 -0.01(-0.14%)
Aug 17, 2007 7.645 7.723 6.795 6.872 557,010 -0.48(-6.57%)
Aug 16, 2007 7.162 7.462 6.911 7.355 532,411 +0.15(+2.15%)
Aug 15, 2007 7.249 7.384 7.114 7.201 328,855 -0.09(-1.19%)
Aug 14, 2007 7.249 7.375 7.172 7.288 291,144 +0.04(+0.53%)
Aug 13, 2007 7.114 7.394 7.114 7.249 441,255 +0.21(+3.02%)
Aug 10, 2007 6.147 7.404 6.089 7.037 908,591 +0.81(+13.04%)
Aug 09, 2007 6.805 6.814 6.089 6.225 1,635,667 -0.62(-9.04%)
Aug 08, 2007 7.268 7.433 6.805 6.843 1,585,542 -0.37(-5.09%)
Aug 07, 2007 7.529 7.597 7.153 7.210 810,581 -0.38(-4.97%)
Aug 06, 2007 7.481 7.665 7.375 7.587 520,841 +0.13(+1.68%)
Aug 03, 2007 7.452 7.732 7.413 7.462 840,207 -0.12(-1.53%)
Aug 02, 2007 7.491 7.607 7.249 7.578 895,277 -0.11(-1.38%)
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.