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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2007 11.05 11.17 10.85 11.12 546,613 +0.09(+0.79%)
Apr 27, 2007 10.92 11.06 10.69 11.04 481,898 +0.11(+0.97%)
Apr 26, 2007 10.89 11.06 10.79 10.93 238,329 +0.03(+0.27%)
Apr 25, 2007 10.83 11.06 10.77 10.90 296,911 +0.13(+1.17%)
Apr 24, 2007 11.04 11.12 10.70 10.78 262,984 -0.19(-1.76%)
Apr 23, 2007 10.72 11.00 10.69 10.97 328,123 +0.25(+2.34%)
Apr 20, 2007 10.73 10.82 10.66 10.72 269,311 +0.08(+0.73%)
Apr 19, 2007 10.68 10.90 10.34 10.64 497,913 -0.15(-1.43%)
Apr 18, 2007 10.78 10.97 10.71 10.80 285,327 -0.01(-0.09%)
Apr 17, 2007 10.83 10.95 10.70 10.81 383,237 +0.02(+0.18%)
Apr 16, 2007 10.74 10.98 10.68 10.79 642,619 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.68 306,088 +0.13(+1.19%)
Apr 12, 2007 10.31 10.62 10.18 10.55 371,509 +0.23(+2.25%)
Apr 11, 2007 10.32 10.47 10.22 10.32 283,487 +0.03(+0.28%)
Apr 10, 2007 10.39 10.39 10.18 10.29 228,047 -0.12(-1.11%)
Apr 09, 2007 10.26 10.69 10.21 10.41 966,031 +0.17(+1.70%)
Apr 05, 2007 10.32 10.43 10.15 10.24 276,434 -0.07(-0.66%)
Apr 04, 2007 10.24 10.42 10.11 10.30 588,180 +0.09(+0.85%)
Apr 03, 2007 9.917 10.30 9.869 10.22 758,442 +0.30(+3.02%)
Apr 02, 2007 9.791 9.956 9.308 9.917 1,116,073 -0.25(-2.47%)
Mar 30, 2007 10.30 10.44 10.05 10.17 358,397 -0.11(-1.03%)
Mar 29, 2007 10.28 10.44 10.05 10.27 190,945 +0.13(+1.24%)
Mar 28, 2007 10.29 10.32 9.956 10.15 490,672 -0.22(-2.14%)
Mar 27, 2007 10.45 10.54 10.21 10.37 570,112 -0.06(-0.56%)
Mar 26, 2007 10.03 10.50 10.00 10.43 442,920 +0.43(+4.35%)
Mar 23, 2007 10.00 10.08 9.878 9.994 233,344 +0.03(+0.29%)
Mar 22, 2007 10.15 10.17 9.888 9.965 721,137 -0.18(-1.81%)
Mar 21, 2007 9.917 10.19 9.666 10.15 909,936 +0.21(+2.14%)
Mar 20, 2007 9.347 10.19 9.347 9.936 918,878 +0.55(+5.87%)
Mar 19, 2007 9.385 9.521 9.269 9.385 473,403 +0.08(+0.83%)
Mar 16, 2007 9.395 9.424 9.115 9.308 743,637 -0.10(-1.03%)
Mar 15, 2007 9.124 9.405 9.124 9.405 252,138 +0.26(+2.85%)
Mar 14, 2007 9.163 9.308 8.883 9.144 687,996 -0.01(-0.11%)
Mar 13, 2007 9.617 9.617 9.086 9.153 473,588 -0.46(-4.82%)
Mar 12, 2007 9.424 9.840 9.356 9.617 625,337 +0.17(+1.84%)
Mar 09, 2007 9.366 9.555 9.260 9.443 356,457 +0.08(+0.83%)
Mar 08, 2007 9.173 9.588 9.163 9.366 591,270 +0.26(+2.87%)
Mar 07, 2007 9.376 9.405 8.989 9.105 591,875 -0.21(-2.28%)
Mar 06, 2007 8.941 9.443 8.844 9.318 1,355,181 +0.46(+5.24%)
Mar 05, 2007 8.738 8.941 8.612 8.854 974,375 -0.10(-1.08%)
Mar 02, 2007 8.631 9.103 8.631 8.950 732,595 +0.19(+2.21%)
Mar 01, 2007 8.535 8.883 8.264 8.757 904,678 +0.05(+0.55%)
Feb 28, 2007 8.651 8.776 8.622 8.709 811,367 +0.02(+0.22%)
Feb 27, 2007 8.660 8.815 8.457 8.689 1,051,981 -0.21(-2.39%)
Feb 26, 2007 9.269 9.269 8.757 8.902 642,748 -0.28(-3.05%)
Feb 23, 2007 8.921 9.318 8.796 9.182 909,546 +0.31(+3.49%)
Feb 22, 2007 8.709 9.124 8.564 8.873 2,676,368 +0.88(+11.00%)
Feb 21, 2007 8.148 8.283 7.926 7.993 500,611 -0.14(-1.78%)
Feb 20, 2007 7.713 8.167 7.713 8.138 476,054 +0.41(+5.25%)
Feb 16, 2007 7.694 7.732 7.617 7.732 290,393 +0.07(+0.88%)
Feb 15, 2007 7.636 7.703 7.539 7.665 238,945 +0.07(+0.89%)
Feb 14, 2007 7.703 7.723 7.558 7.597 147,394 -0.13(-1.63%)
Feb 13, 2007 7.665 7.732 7.433 7.723 472,122 +0.12(+1.52%)
Feb 12, 2007 7.655 7.732 7.394 7.607 273,134 -0.04(-0.51%)
Feb 09, 2007 7.703 7.897 7.520 7.645 558,537 -0.05(-0.63%)
Feb 08, 2007 7.210 7.781 7.162 7.694 765,149 +0.49(+6.85%)
Feb 07, 2007 7.018 7.384 6.921 7.201 3,651,740 -0.26(-3.50%)
Feb 06, 2007 7.230 7.674 7.153 7.462 609,114 +0.26(+3.62%)
Feb 05, 2007 7.326 7.326 7.162 7.201 185,665 -0.12(-1.59%)
Feb 02, 2007 7.249 7.375 7.191 7.317 260,795 +0.06(+0.80%)
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.