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 (%)
Dec 31, 2003 4.508 4.508 4.334 4.401 139,245 +0.03(+0.66%)
Dec 30, 2003 4.334 4.567 4.334 4.372 61,132 +0.01(+0.22%)
Dec 29, 2003 4.343 4.527 4.305 4.363 44,073 -0.15(-3.22%)
Dec 26, 2003 4.401 4.518 4.382 4.508 14,918 +0.18(+4.25%)
Dec 24, 2003 4.460 4.493 4.324 4.324 50,821 -0.05(-1.11%)
Dec 23, 2003 4.547 4.576 4.372 4.372 57,223 -0.12(-2.59%)
Dec 22, 2003 4.295 4.740 4.266 4.489 98,397 +0.15(+3.57%)
Dec 19, 2003 4.663 4.682 4.295 4.334 66,727 -0.00(-0.02%)
Dec 18, 2003 4.411 4.537 4.334 4.335 68,743 -0.13(-3.01%)
Dec 17, 2003 4.537 4.537 4.411 4.469 49,546 -0.15(-3.35%)
Dec 16, 2003 4.643 4.721 4.430 4.624 26,841 +0.16(+3.69%)
Dec 15, 2003 4.624 4.721 4.440 4.460 36,775 -0.15(-3.15%)
Dec 12, 2003 4.682 4.682 4.450 4.605 44,803 -0.02(-0.42%)
Dec 11, 2003 4.460 4.740 4.430 4.624 31,291 +0.16(+3.69%)
Dec 10, 2003 4.634 4.634 4.440 4.460 46,306 -0.06(-1.28%)
Dec 09, 2003 4.585 4.730 4.479 4.518 20,324 -0.06(-1.25%)
Dec 08, 2003 4.566 4.740 4.527 4.575 57,641 -0.00(-0.02%)
Dec 05, 2003 4.827 4.827 4.595 4.576 14,070 -0.21(-4.44%)
Dec 04, 2003 4.585 4.788 4.556 4.788 28,535 +0.23(+5.10%)
Dec 03, 2003 4.822 4.924 4.556 4.556 49,540 -0.27(-5.61%)
Dec 02, 2003 4.827 5.001 4.692 4.827 92,550 +0.05(+1.01%)
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.