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

Bruker Corp (NQ: BRKR )

65.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2008 11.88 12.03 11.65 11.72 356,380 -0.08(-0.66%)
Apr 29, 2008 11.73 11.96 11.70 11.79 397,572 -0.04(-0.33%)
Apr 28, 2008 12.04 12.04 11.73 11.83 458,067 -0.04(-0.33%)
Apr 25, 2008 11.84 12.01 11.73 11.87 524,924 +0.10(+0.82%)
Apr 24, 2008 11.60 11.87 11.21 11.77 1,059,732 +0.15(+1.33%)
Apr 23, 2008 11.55 11.97 11.44 11.62 1,958,862 +0.05(+0.42%)
Apr 22, 2008 12.47 12.87 11.21 11.57 4,889,124 -3.48(-23.12%)
Apr 21, 2008 15.01 15.17 14.44 15.05 503,095 +0.44(+2.98%)
Apr 18, 2008 14.81 15.03 14.51 14.62 514,265 +0.09(+0.60%)
Apr 17, 2008 14.36 14.72 14.21 14.53 523,178 -0.03(-0.20%)
Apr 16, 2008 13.84 14.65 13.77 14.56 767,775 +0.88(+6.43%)
Apr 15, 2008 13.81 13.81 13.41 13.68 996,568 -0.12(-0.84%)
Apr 14, 2008 13.87 14.01 13.32 13.79 1,026,179 -0.08(-0.56%)
Apr 11, 2008 13.78 15.32 13.73 13.87 1,455,741 -1.50(-9.75%)
Apr 10, 2008 15.36 15.70 15.09 15.37 358,143 -0.03(-0.19%)
Apr 09, 2008 15.63 15.82 15.24 15.40 591,931 -0.15(-0.99%)
Apr 08, 2008 15.37 15.60 14.96 15.55 609,671 -0.07(-0.43%)
Apr 07, 2008 15.01 15.74 15.01 15.62 866,042 +0.64(+4.26%)
Apr 04, 2008 15.09 15.09 14.60 14.98 615,053 -0.07(-0.45%)
Apr 03, 2008 15.34 15.41 15.01 15.05 968,755 -0.40(-2.57%)
Apr 02, 2008 15.72 15.74 15.32 15.45 850,541 -0.16(-1.05%)
Apr 01, 2008 15.13 16.04 14.87 15.61 1,521,191 +0.73(+4.94%)
Mar 31, 2008 15.12 15.20 14.55 14.88 535,844 -0.30(-1.97%)
Mar 28, 2008 15.18 15.47 14.97 15.18 569,786 +0.16(+1.10%)
Mar 27, 2008 15.07 15.22 14.66 15.01 630,910 +0.03(+0.19%)
Mar 26, 2008 15.64 15.70 14.76 14.98 1,134,585 -0.80(-5.08%)
Mar 25, 2008 14.83 16.10 14.50 15.78 1,452,528 +1.06(+7.22%)
Mar 24, 2008 14.52 14.88 14.28 14.72 1,742,706 +0.22(+1.53%)
Mar 21, 2008 14.21 14.58 13.92 14.50 2,033,170 +0.00(+0.00%)
Mar 20, 2008 14.21 14.58 13.92 14.50 2,033,170 +0.43(+3.02%)
Mar 19, 2008 14.91 15.29 14.04 14.07 990,825 -0.83(-5.58%)
Mar 18, 2008 14.15 14.92 13.80 14.91 1,108,482 +1.20(+8.74%)
Mar 17, 2008 13.50 13.78 13.06 13.71 958,358 +0.15(+1.14%)
Mar 14, 2008 14.40 14.40 13.41 13.55 694,519 -0.55(-3.91%)
Mar 13, 2008 13.67 14.40 13.65 14.10 1,441,096 +0.30(+2.17%)
Mar 12, 2008 14.10 14.34 13.67 13.80 674,338 -0.21(-1.52%)
Mar 11, 2008 14.08 14.39 13.63 14.02 1,011,561 +0.13(+0.90%)
Mar 10, 2008 14.05 14.09 13.51 13.89 948,588 -0.11(-0.76%)
Mar 07, 2008 13.52 14.26 13.32 14.00 1,474,799 +0.44(+3.28%)
Mar 06, 2008 14.50 14.59 13.51 13.55 1,681,576 -1.03(-7.09%)
Mar 05, 2008 14.35 14.62 14.11 14.59 1,223,407 +0.25(+1.75%)
Mar 04, 2008 13.56 14.62 13.45 14.33 2,661,775 +0.81(+6.00%)
Mar 03, 2008 13.19 13.80 12.94 13.52 1,789,127 +0.31(+2.34%)
Feb 29, 2008 12.28 13.28 12.28 13.21 1,617,599 +0.77(+6.22%)
Feb 28, 2008 12.73 14.23 12.29 12.44 2,642,307 +0.63(+5.32%)
Feb 27, 2008 10.91 11.93 10.74 11.81 1,474,228 +1.01(+9.40%)
Feb 26, 2008 10.41 10.92 10.41 10.80 861,138 +0.30(+2.85%)
Feb 25, 2008 10.13 10.68 10.05 10.50 297,267 +0.39(+3.82%)
Feb 22, 2008 10.07 10.15 9.927 10.11 392,943 +0.08(+0.77%)
Feb 21, 2008 9.869 10.14 9.714 10.03 594,982 +0.21(+2.17%)
Feb 20, 2008 9.598 9.927 9.531 9.821 309,412 +0.17(+1.80%)
Feb 19, 2008 9.454 9.734 9.318 9.647 419,522 +0.33(+3.53%)
Feb 18, 2008 9.975 10.16 9.299 9.318 497,838 +0.00(+0.00%)
Feb 15, 2008 9.975 10.16 9.299 9.318 497,838 -0.66(-6.59%)
Feb 14, 2008 10.43 10.44 9.763 9.975 416,197 -0.45(-4.36%)
Feb 13, 2008 10.09 10.48 10.06 10.43 318,666 +0.44(+4.45%)
Feb 12, 2008 9.801 10.08 9.801 9.985 341,101 +0.21(+2.18%)
Feb 11, 2008 9.850 9.917 9.618 9.772 327,219 -0.04(-0.39%)
Feb 08, 2008 9.840 9.946 9.569 9.811 232,591 -0.03(-0.29%)
Feb 07, 2008 9.540 9.966 9.531 9.840 496,215 +0.22(+2.31%)
Feb 06, 2008 9.637 9.908 9.492 9.618 621,319 +0.02(+0.20%)
Feb 05, 2008 10.11 10.15 9.598 9.598 238,367 -0.71(-6.85%)
Feb 04, 2008 10.24 10.35 10.09 10.30 303,885 +0.02(+0.19%)
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.