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 (%)
Jul 31, 2007 7.849 8.361 7.520 7.569 1,202,536 -0.05(-0.63%)
Jul 30, 2007 7.598 7.762 7.192 7.617 575,315 +0.06(+0.77%)
Jul 27, 2007 7.801 7.830 7.443 7.559 629,422 -0.25(-3.22%)
Jul 26, 2007 7.781 7.907 7.646 7.810 371,008 -0.06(-0.74%)
Jul 25, 2007 7.801 7.946 7.501 7.868 394,048 +0.12(+1.50%)
Jul 24, 2007 7.917 7.984 7.646 7.752 339,988 -0.22(-2.79%)
Jul 23, 2007 8.004 8.207 7.888 7.975 177,342 +0.02(+0.24%)
Jul 20, 2007 8.342 8.419 7.762 7.955 429,940 -0.41(-4.86%)
Jul 19, 2007 8.352 8.429 8.197 8.361 338,956 +0.01(+0.12%)
Jul 18, 2007 8.429 8.448 8.178 8.352 160,729 -0.11(-1.26%)
Jul 17, 2007 8.323 8.545 8.323 8.458 326,140 +0.14(+1.63%)
Jul 16, 2007 8.584 8.593 8.178 8.323 433,926 -0.27(-3.15%)
Jul 13, 2007 8.497 8.622 8.410 8.593 333,925 +0.10(+1.14%)
Jul 12, 2007 8.506 8.642 8.448 8.497 449,424 -0.05(-0.57%)
Jul 11, 2007 8.497 8.593 8.371 8.545 228,597 +0.08(+0.91%)
Jul 10, 2007 8.777 8.777 8.439 8.468 193,570 -0.31(-3.52%)
Jul 09, 2007 8.912 8.922 8.642 8.777 129,724 -0.14(-1.52%)
Jul 06, 2007 8.932 8.980 8.738 8.912 175,043 -0.04(-0.43%)
Jul 05, 2007 8.874 8.961 8.719 8.951 295,492 +0.11(+1.20%)
Jul 03, 2007 8.854 8.854 8.709 8.845 151,669 +0.00(+0.00%)
Jul 02, 2007 8.796 8.854 8.680 8.845 372,044 +0.14(+1.55%)
Jun 29, 2007 8.816 8.883 8.622 8.709 467,775 -0.06(-0.66%)
Jun 28, 2007 8.864 8.883 8.632 8.767 228,700 -0.08(-0.87%)
Jun 27, 2007 9.106 9.106 8.767 8.845 1,080,706 +0.15(+1.78%)
Jun 26, 2007 8.487 8.709 8.381 8.690 323,286 +0.25(+2.98%)
Jun 25, 2007 8.458 8.632 8.274 8.439 470,937 -0.05(-0.57%)
Jun 22, 2007 8.719 8.777 8.487 8.487 2,625,476 -0.25(-2.88%)
Jun 21, 2007 8.777 8.883 8.564 8.738 307,923 -0.12(-1.31%)
Jun 20, 2007 8.990 9.115 8.835 8.854 877,390 -0.08(-0.87%)
Jun 19, 2007 8.738 8.990 8.661 8.932 244,874 +0.17(+1.99%)
Jun 18, 2007 8.661 8.874 8.477 8.758 270,324 -0.14(-1.52%)
Jun 15, 2007 8.951 8.980 8.787 8.893 489,853 +0.11(+1.21%)
Jun 14, 2007 8.806 9.038 8.777 8.787 364,881 -0.01(-0.11%)
Jun 13, 2007 8.845 8.980 8.748 8.796 1,223,857 -0.05(-0.55%)
Jun 12, 2007 8.912 9.057 8.767 8.845 756,867 -0.13(-1.40%)
Jun 11, 2007 8.342 9.019 8.265 8.970 963,859 +0.59(+7.04%)
Jun 08, 2007 8.284 8.400 8.226 8.381 293,858 +0.11(+1.29%)
Jun 07, 2007 8.448 8.506 8.226 8.274 462,307 -0.23(-2.73%)
Jun 06, 2007 8.332 8.555 8.265 8.506 803,456 +0.09(+1.03%)
Jun 05, 2007 8.555 8.555 8.226 8.419 364,446 -0.13(-1.47%)
Jun 04, 2007 8.564 8.661 8.332 8.545 440,147 +0.00(+0.00%)
Jun 01, 2007 8.361 8.690 8.361 8.545 595,467 +0.29(+3.51%)
May 31, 2007 7.907 8.294 7.907 8.255 671,325 +0.28(+3.52%)
May 30, 2007 8.139 8.284 7.810 7.975 1,387,482 -0.25(-3.06%)
May 29, 2007 8.477 8.506 8.158 8.226 554,059 -0.20(-2.41%)
May 25, 2007 8.226 8.506 8.158 8.429 811,886 +0.22(+2.71%)
May 24, 2007 8.468 8.564 8.052 8.207 672,997 -0.30(-3.52%)
May 23, 2007 8.584 8.671 8.471 8.506 521,720 -0.09(-1.01%)
May 22, 2007 8.448 8.777 8.448 8.593 392,537 +0.01(+0.11%)
May 21, 2007 8.574 8.603 8.419 8.584 238,596 +0.01(+0.11%)
May 18, 2007 8.593 8.680 8.487 8.574 431,719 -0.01(-0.11%)
May 17, 2007 8.845 8.845 8.487 8.584 543,712 -0.27(-3.06%)
May 16, 2007 8.941 9.051 8.555 8.854 382,113 -0.03(-0.33%)
May 15, 2007 8.709 9.096 8.651 8.883 745,078 +0.16(+1.88%)
May 14, 2007 8.738 8.787 8.661 8.719 439,974 +0.00(+0.00%)
May 11, 2007 8.719 8.806 8.680 8.719 301,339 +0.05(+0.56%)
May 10, 2007 8.738 8.777 8.468 8.671 844,804 -0.05(-0.55%)
May 09, 2007 8.506 8.893 8.333 8.719 1,134,714 +0.49(+5.99%)
May 08, 2007 8.400 8.574 8.120 8.226 874,666 -0.05(-0.58%)
May 07, 2007 8.004 8.448 7.926 8.274 1,206,537 +0.35(+4.39%)
May 04, 2007 8.584 8.632 7.897 7.926 1,031,547 -0.57(-6.71%)
May 03, 2007 8.748 8.748 8.458 8.497 712,174 -0.22(-2.55%)
May 02, 2007 8.864 8.893 8.516 8.719 907,304 -0.14(-1.64%)
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.