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

Bruker Corp (NQ: BRKR )

77.25 +0.55 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2006 7.835 7.903 7.642 7.700 111,820 -0.10(-1.24%)
Oct 30, 2006 7.671 7.796 7.497 7.796 156,682 +0.10(+1.26%)
Oct 27, 2006 7.922 7.932 7.622 7.700 177,059 -0.21(-2.69%)
Oct 26, 2006 7.796 7.922 7.651 7.912 251,104 +0.20(+2.63%)
Oct 25, 2006 7.206 7.787 7.206 7.709 305,663 +0.45(+6.27%)
Oct 24, 2006 7.700 7.709 7.235 7.255 199,021 -0.42(-5.42%)
Oct 23, 2006 7.690 7.835 7.555 7.671 218,543 +0.08(+1.02%)
Oct 20, 2006 7.738 7.758 7.564 7.593 113,884 -0.12(-1.51%)
Oct 19, 2006 7.593 7.758 7.574 7.709 169,279 +0.12(+1.53%)
Oct 18, 2006 7.584 7.690 7.545 7.593 181,602 +0.10(+1.29%)
Oct 17, 2006 7.632 7.671 7.400 7.497 228,240 -0.15(-2.02%)
Oct 16, 2006 7.506 7.738 7.380 7.651 250,499 +0.16(+2.20%)
Oct 13, 2006 7.400 7.543 7.332 7.487 346,006 +0.09(+1.18%)
Oct 12, 2006 7.574 7.584 7.303 7.400 316,731 -0.10(-1.29%)
Oct 11, 2006 7.158 7.555 6.935 7.497 649,186 +0.32(+4.45%)
Oct 10, 2006 7.293 7.293 7.013 7.177 218,553 -0.08(-1.07%)
Oct 09, 2006 7.206 7.264 7.042 7.255 117,810 +0.07(+0.94%)
Oct 06, 2006 7.255 7.274 6.994 7.187 336,913 -0.07(-0.93%)
Oct 05, 2006 6.810 7.371 6.742 7.255 966,434 +0.47(+6.99%)
Oct 04, 2006 6.848 6.848 6.529 6.781 279,494 -0.06(-0.85%)
Oct 03, 2006 6.771 6.906 6.674 6.839 247,836 +0.07(+1.00%)
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.