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

Bruker Corp (NQ: BRKR )

64.70 UNCHANGED
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 (%)
Nov 30, 2009 11.06 11.27 10.69 10.95 414,786 -0.10(-0.87%)
Nov 27, 2009 11.00 11.24 10.99 11.05 132,463 -0.37(-3.22%)
Nov 25, 2009 11.35 11.51 11.26 11.42 325,135 +0.09(+0.77%)
Nov 24, 2009 11.40 11.44 11.15 11.33 617,534 -0.03(-0.26%)
Nov 23, 2009 11.44 11.60 11.17 11.36 544,699 +0.19(+1.73%)
Nov 20, 2009 10.92 11.44 10.92 11.16 580,124 +0.13(+1.14%)
Nov 19, 2009 10.93 11.13 10.93 11.04 485,342 -0.02(-0.17%)
Nov 18, 2009 10.98 11.31 10.92 11.06 422,364 +0.05(+0.44%)
Nov 17, 2009 10.85 11.07 10.74 11.01 443,191 +0.08(+0.71%)
Nov 16, 2009 10.57 10.96 10.50 10.93 342,963 +0.49(+4.72%)
Nov 13, 2009 10.33 10.60 10.20 10.44 536,674 -0.11(-1.01%)
Nov 12, 2009 10.94 10.94 10.49 10.55 272,899 -0.35(-3.19%)
Nov 11, 2009 11.08 11.08 10.66 10.89 424,488 -0.05(-0.44%)
Nov 10, 2009 10.83 11.12 10.83 10.94 405,070 +0.02(+0.18%)
Nov 09, 2009 10.78 10.95 10.62 10.92 491,442 +0.26(+2.45%)
Nov 06, 2009 10.57 10.85 10.51 10.66 263,167 -0.07(-0.63%)
Nov 05, 2009 10.59 10.77 10.48 10.73 513,586 +0.27(+2.59%)
Nov 04, 2009 10.68 10.79 10.44 10.46 467,321 -0.19(-1.81%)
Nov 03, 2009 10.55 10.65 10.38 10.65 587,712 +0.06(+0.55%)
Nov 02, 2009 10.62 10.78 10.51 10.59 537,105 +0.12(+1.11%)
Oct 30, 2009 11.15 11.29 10.48 10.48 1,140,875 -0.70(-6.23%)
Oct 29, 2009 10.44 11.41 10.42 11.17 2,270,398 +1.46(+15.03%)
Oct 28, 2009 10.33 10.50 9.705 9.714 746,610 -0.67(-6.42%)
Oct 27, 2009 10.22 10.49 10.16 10.38 627,668 +0.16(+1.61%)
Oct 26, 2009 10.28 10.49 10.17 10.22 413,893 -0.09(-0.84%)
Oct 23, 2009 10.25 10.53 10.17 10.30 402,210 -0.22(-2.11%)
Oct 22, 2009 10.44 10.56 10.33 10.53 300,726 +0.10(+0.93%)
Oct 21, 2009 10.52 10.66 10.42 10.43 615,998 -0.16(-1.55%)
Oct 20, 2009 10.58 10.99 10.57 10.59 536,139 -0.43(-3.86%)
Oct 19, 2009 11.15 11.15 10.94 11.02 386,559 -0.07(-0.61%)
Oct 16, 2009 11.16 11.21 11.07 11.09 552,906 -0.13(-1.12%)
Oct 15, 2009 11.12 11.21 11.12 11.21 397,418 +0.02(+0.17%)
Oct 14, 2009 11.02 11.32 11.01 11.19 803,045 +0.42(+3.86%)
Oct 13, 2009 10.75 10.93 10.72 10.78 366,738 +0.11(+1.00%)
Oct 12, 2009 10.87 11.00 10.62 10.67 522,656 -0.01(-0.09%)
Oct 09, 2009 10.53 10.85 10.50 10.68 250,507 +0.14(+1.28%)
Oct 08, 2009 10.65 10.75 10.52 10.55 646,515 -0.06(-0.55%)
Oct 07, 2009 10.73 10.81 10.51 10.60 376,663 -0.17(-1.61%)
Oct 06, 2009 10.56 10.88 10.28 10.78 1,146,066 +0.34(+3.24%)
Oct 05, 2009 10.24 10.59 10.22 10.44 989,048 +0.31(+3.05%)
Oct 02, 2009 10.10 10.25 9.903 10.13 779,846 -0.12(-1.13%)
Oct 01, 2009 10.47 10.60 10.19 10.25 839,328 -0.07(-0.66%)
Sep 30, 2009 10.14 10.44 9.744 10.31 1,180,178 +0.17(+1.72%)
Sep 29, 2009 9.569 10.21 9.463 10.14 1,971,885 +0.61(+6.39%)
Sep 28, 2009 9.328 9.608 9.222 9.531 721,634 +0.25(+2.71%)
Sep 25, 2009 9.077 9.328 8.864 9.280 1,636,314 +0.20(+2.24%)
Sep 24, 2009 9.540 9.540 8.980 9.077 2,577,544 -0.39(-4.09%)
Sep 23, 2009 9.705 9.888 9.396 9.463 8,513,629 -0.27(-2.78%)
Sep 22, 2009 9.425 9.879 9.357 9.734 1,045,918 +0.24(+2.55%)
Sep 21, 2009 9.270 9.608 9.183 9.492 372,105 +0.18(+1.97%)
Sep 18, 2009 9.367 9.376 9.028 9.309 1,001,478 -0.38(-3.89%)
Sep 17, 2009 9.763 9.850 9.569 9.685 238,154 -0.08(-0.79%)
Sep 16, 2009 9.782 9.869 9.618 9.763 559,009 -0.02(-0.20%)
Sep 15, 2009 10.12 10.25 9.763 9.782 1,027,996 -0.44(-4.35%)
Sep 14, 2009 10.36 10.42 10.01 10.23 475,760 -0.22(-2.13%)
Sep 11, 2009 10.38 10.75 10.36 10.45 349,411 -0.01(-0.09%)
Sep 10, 2009 9.869 10.46 9.753 10.46 707,094 +0.55(+5.56%)
Sep 09, 2009 9.811 10.09 9.705 9.908 330,219 +0.06(+0.59%)
Sep 08, 2009 9.908 9.956 9.763 9.850 252,055 -0.09(-0.88%)
Sep 04, 2009 9.724 9.937 9.589 9.937 306,520 +0.22(+2.29%)
Sep 03, 2009 9.637 9.734 9.502 9.714 246,343 +0.10(+1.01%)
Sep 02, 2009 9.579 9.666 9.338 9.618 806,563 -0.05(-0.50%)
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.