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

Bruker Corp (NQ: BRKR )

78.29 +1.89 (+2.47%)
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 (%)
Nov 30, 2005 4.710 4.808 4.634 4.788 87,205 +0.15(+3.12%)
Nov 29, 2005 4.566 4.808 4.566 4.643 42,029 +0.12(+2.56%)
Nov 28, 2005 4.837 4.837 4.527 4.527 78,886 -0.24(-5.07%)
Nov 25, 2005 4.827 4.837 4.750 4.769 24,898 -0.01(-0.20%)
Nov 23, 2005 4.672 4.803 4.634 4.779 49,338 +0.15(+3.13%)
Nov 22, 2005 4.547 4.692 4.547 4.634 58,803 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,349 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.692 56,156 +0.09(+1.89%)
Nov 17, 2005 4.518 4.657 4.460 4.605 47,036 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.460 47,526 -0.09(-1.91%)
Nov 15, 2005 4.595 4.692 4.547 4.547 83,051 -0.05(-1.05%)
Nov 14, 2005 4.701 4.837 4.489 4.595 139,038 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.489 4.624 70,598 +0.04(+0.84%)
Nov 10, 2005 4.305 4.788 4.227 4.585 215,791 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.131 4.305 55,645 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.276 49,405 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.189 4.343 108,956 +0.16(+3.94%)
Nov 04, 2005 3.986 4.179 3.986 4.179 253,793 +0.20(+5.11%)
Nov 03, 2005 4.169 4.218 3.947 3.976 166,648 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,521 +0.12(+2.92%)
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.