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

Bruker Corp (NQ: BRKR )

78.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 3.231 3.337 3.202 3.337 79,701 +0.14(+4.23%)
Oct 28, 2004 3.173 3.289 3.173 3.202 75,360 +0.02(+0.61%)
Oct 27, 2004 3.096 3.206 2.991 3.183 130,458 +0.09(+2.81%)
Oct 26, 2004 3.144 3.144 3.008 3.096 85,490 +0.04(+1.27%)
Oct 25, 2004 3.047 3.096 3.008 3.057 85,697 -0.02(-0.63%)
Oct 22, 2004 3.106 3.134 3.047 3.076 67,813 -0.05(-1.55%)
Oct 21, 2004 3.125 3.144 3.096 3.125 28,634 +0.02(+0.62%)
Oct 20, 2004 3.115 3.144 3.086 3.105 30,598 +0.01(+0.31%)
Oct 19, 2004 3.144 3.183 3.096 3.096 49,619 -0.05(-1.54%)
Oct 18, 2004 3.037 3.183 3.037 3.144 84,767 +0.13(+4.17%)
Oct 15, 2004 3.018 3.086 2.989 3.018 197,652 +0.04(+1.30%)
Oct 14, 2004 3.037 3.047 2.979 2.979 113,608 -0.02(-0.65%)
Oct 13, 2004 3.105 3.115 2.979 2.999 370,391 -0.11(-3.43%)
Oct 12, 2004 3.144 3.174 3.086 3.105 76,704 -0.07(-2.13%)
Oct 11, 2004 3.241 3.241 3.163 3.173 225,667 -0.04(-1.20%)
Oct 08, 2004 3.192 3.386 3.192 3.212 84,250 -0.12(-3.49%)
Oct 07, 2004 3.386 3.482 3.279 3.328 273,322 -0.18(-5.23%)
Oct 06, 2004 3.279 3.511 3.250 3.511 444,201 +0.31(+9.67%)
Oct 05, 2004 3.289 3.289 3.192 3.202 47,759 -0.09(-2.65%)
Oct 04, 2004 3.289 3.444 3.231 3.289 69,157 -0.10(-2.86%)
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.