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 (%)
Dec 30, 2005 4.662 4.740 4.595 4.701 115,049 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,989 -0.08(-1.61%)
Dec 28, 2005 4.701 4.836 4.643 4.807 43,420 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.633 4.633 106,896 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.691 4.836 52,709 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,429 +0.12(+2.52%)
Dec 21, 2005 4.575 4.682 4.546 4.614 87,368 +0.02(+0.42%)
Dec 20, 2005 4.662 4.672 4.575 4.595 143,490 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,716 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.020 269,370 -0.19(-3.71%)
Dec 15, 2005 5.223 5.272 4.972 5.214 116,436 -0.04(-0.74%)
Dec 14, 2005 5.281 5.417 5.185 5.252 93,664 +0.03(+0.56%)
Dec 13, 2005 5.223 5.291 5.175 5.223 114,358 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.223 85,230 -0.02(-0.37%)
Dec 09, 2005 5.078 5.320 5.001 5.243 231,866 +0.16(+3.24%)
Dec 08, 2005 4.991 5.117 4.991 5.078 92,429 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,022 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,333 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,781 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,779 -0.04(-0.76%)
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.