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

Bruker Corp (NQ: BRKR )

64.98 -0.53 (-0.81%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 3, 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 28, 2008 4.282 4.543 4.282 4.543 307,726 +0.27(+6.33%)
Nov 26, 2008 3.924 4.369 3.799 4.272 1,059,724 +0.33(+8.33%)
Nov 25, 2008 4.263 4.349 3.654 3.944 813,173 -0.30(-7.06%)
Nov 24, 2008 3.422 4.253 3.306 4.243 917,785 +0.90(+26.88%)
Nov 21, 2008 3.306 3.383 2.967 3.344 1,338,370 +0.09(+2.67%)
Nov 20, 2008 3.924 4.147 3.112 3.257 1,630,725 -0.71(-17.80%)
Nov 19, 2008 3.992 4.349 3.953 3.963 662,584 -0.15(-3.76%)
Nov 18, 2008 4.195 4.253 3.944 4.118 697,472 -0.08(-1.84%)
Nov 17, 2008 4.427 4.523 4.166 4.195 461,666 -0.26(-5.86%)
Nov 14, 2008 4.842 5.036 4.436 4.456 913,607 -0.44(-9.07%)
Nov 13, 2008 4.166 4.920 4.118 4.900 750,587 +0.74(+17.91%)
Nov 12, 2008 4.678 4.842 4.127 4.156 1,044,356 -0.60(-12.60%)
Nov 11, 2008 4.881 4.929 4.601 4.755 616,616 -0.28(-5.57%)
Nov 10, 2008 5.055 5.364 4.997 5.036 614,446 -0.10(-1.88%)
Nov 07, 2008 5.413 5.451 5.007 5.132 1,043,586 -0.17(-3.28%)
Nov 06, 2008 5.345 5.683 5.277 5.306 1,088,092 -0.16(-3.00%)
Nov 05, 2008 5.297 6.060 5.094 5.471 1,886,209 +0.28(+5.40%)
Nov 04, 2008 5.161 5.558 4.939 5.190 2,556,767 +0.77(+17.51%)
Nov 03, 2008 4.321 4.427 4.040 4.417 2,043,940 +0.46(+11.74%)
Oct 31, 2008 3.596 4.089 3.286 3.953 4,428,735 +0.42(+11.75%)
Oct 30, 2008 5.026 5.210 3.354 3.538 5,703,724 -1.47(-29.34%)
Oct 29, 2008 5.683 6.002 5.007 5.007 1,237,798 -0.66(-11.60%)
Oct 28, 2008 5.983 6.244 5.606 5.664 1,175,681 -0.25(-4.25%)
Oct 27, 2008 6.718 6.737 5.906 5.915 473,152 -0.74(-11.18%)
Oct 24, 2008 6.959 6.969 6.505 6.660 606,686 -0.70(-9.46%)
Oct 23, 2008 8.032 8.390 7.201 7.355 642,958 -0.63(-7.87%)
Oct 22, 2008 8.554 8.902 7.926 7.984 370,610 -0.76(-8.73%)
Oct 21, 2008 8.718 9.105 8.631 8.747 403,959 -0.11(-1.20%)
Oct 20, 2008 9.028 9.163 8.796 8.854 914,567 +0.02(+0.22%)
Oct 17, 2008 8.699 10.01 8.477 8.834 432,891 -0.10(-1.08%)
Oct 16, 2008 8.786 9.192 8.486 8.931 915,112 +0.23(+2.67%)
Oct 15, 2008 9.318 10.09 8.680 8.699 455,006 -1.22(-12.28%)
Oct 14, 2008 10.29 10.45 9.782 9.917 749,908 -0.05(-0.48%)
Oct 13, 2008 9.337 9.985 9.212 9.965 758,527 +0.97(+10.74%)
Oct 10, 2008 8.699 9.240 7.877 8.999 1,273,451 +0.13(+1.42%)
Oct 09, 2008 9.762 10.17 8.844 8.873 829,396 -0.75(-7.83%)
Oct 08, 2008 9.907 10.13 9.231 9.627 1,550,337 -0.53(-5.23%)
Oct 07, 2008 11.02 11.25 10.06 10.16 649,122 -0.73(-6.74%)
Oct 06, 2008 11.60 11.60 10.42 10.89 837,731 -0.92(-7.77%)
Oct 03, 2008 12.21 12.57 11.80 11.81 399,596 -0.22(-1.85%)
Oct 02, 2008 12.66 12.81 11.99 12.03 408,480 -0.72(-5.68%)
Oct 01, 2008 12.83 13.18 12.61 12.76 406,721 -0.13(-0.98%)
Sep 30, 2008 12.57 13.10 12.28 12.88 1,070,996 +0.27(+2.15%)
Sep 29, 2008 13.70 13.84 12.61 12.61 339,777 -1.23(-8.87%)
Sep 26, 2008 13.54 13.88 13.34 13.84 428,685 +0.07(+0.49%)
Sep 25, 2008 13.65 14.02 13.55 13.77 401,783 +0.18(+1.35%)
Sep 24, 2008 13.92 14.07 13.43 13.59 716,752 -0.24(-1.75%)
Sep 23, 2008 14.48 14.70 13.71 13.83 550,709 -0.61(-4.22%)
Sep 22, 2008 15.04 15.35 14.35 14.44 433,654 -0.73(-4.84%)
Sep 19, 2008 14.68 15.31 14.35 15.17 1,804,202 +1.11(+7.90%)
Sep 18, 2008 13.64 14.34 12.78 14.06 1,382,392 +0.69(+5.13%)
Sep 17, 2008 14.11 14.25 13.35 13.38 1,328,615 -0.87(-6.11%)
Sep 16, 2008 14.18 14.45 13.79 14.25 673,518 -0.15(-1.07%)
Sep 15, 2008 14.88 14.88 14.02 14.40 1,089,138 -0.36(-2.42%)
Sep 12, 2008 15.38 15.54 14.58 14.76 912,220 -0.70(-4.50%)
Sep 11, 2008 15.54 15.54 15.16 15.46 483,020 -0.11(-0.68%)
Sep 10, 2008 15.37 15.93 15.25 15.56 632,702 +0.23(+1.51%)
Sep 09, 2008 16.22 16.22 15.33 15.33 981,004 -0.90(-5.54%)
Sep 08, 2008 15.95 16.64 15.54 16.23 756,855 +0.76(+4.94%)
Sep 05, 2008 15.49 15.61 14.98 15.46 806,007 -0.27(-1.72%)
Sep 04, 2008 16.20 16.33 15.51 15.74 759,285 -0.61(-3.73%)
Sep 03, 2008 16.07 16.55 15.95 16.34 1,672,583 +0.27(+1.68%)
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.