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

Bruker Corp (NQ: BRKR )

64.40 -0.30 (-0.46%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 10, 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 (%)
Jul 31, 2006 5.606 5.741 5.480 5.645 189,777 -0.06(-1.02%)
Jul 28, 2006 5.509 5.790 5.461 5.703 76,284 +0.25(+4.61%)
Jul 27, 2006 5.645 5.722 5.403 5.451 130,890 -0.16(-2.93%)
Jul 26, 2006 5.703 5.799 5.596 5.616 118,025 -0.14(-2.52%)
Jul 25, 2006 5.703 5.795 5.500 5.761 138,956 +0.01(+0.17%)
Jul 24, 2006 5.529 5.770 5.461 5.751 167,214 +0.24(+4.39%)
Jul 21, 2006 5.625 5.635 5.442 5.509 130,554 -0.10(-1.72%)
Jul 20, 2006 5.567 5.741 5.461 5.606 174,458 +0.05(+0.87%)
Jul 19, 2006 5.287 5.703 5.287 5.558 625,823 +0.28(+5.31%)
Jul 18, 2006 5.297 5.355 5.210 5.277 163,951 +0.02(+0.37%)
Jul 17, 2006 5.277 5.355 5.123 5.258 268,675 -0.09(-1.63%)
Jul 14, 2006 5.335 5.432 5.210 5.345 213,617 +0.08(+1.47%)
Jul 13, 2006 5.432 5.432 5.210 5.268 361,384 -0.14(-2.50%)
Jul 12, 2006 5.277 5.451 5.219 5.403 423,863 +0.13(+2.38%)
Jul 11, 2006 5.132 5.345 5.103 5.277 114,167 +0.11(+2.06%)
Jul 10, 2006 5.403 5.596 5.113 5.171 206,490 -0.21(-3.95%)
Jul 07, 2006 5.413 5.461 5.297 5.384 219,794 -0.08(-1.42%)
Jul 06, 2006 5.306 5.471 5.277 5.461 259,655 +0.14(+2.73%)
Jul 05, 2006 5.026 5.500 5.016 5.316 226,925 +0.20(+3.97%)
Jul 03, 2006 5.413 5.413 5.036 5.113 139,438 -0.07(-1.31%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,660 -0.40(-7.11%)
Jun 29, 2006 5.055 5.741 4.997 5.577 352,282 +0.59(+11.82%)
Jun 28, 2006 5.132 5.132 4.891 4.987 203,036 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,292 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,769 +0.22(+4.82%)
Jun 23, 2006 4.485 4.639 4.417 4.610 82,643 +0.15(+3.47%)
Jun 22, 2006 4.591 4.610 4.369 4.456 163,966 -0.16(-3.56%)
Jun 21, 2006 4.465 4.697 4.407 4.620 166,695 +0.15(+3.46%)
Jun 20, 2006 4.784 4.784 4.407 4.465 281,844 -0.28(-5.91%)
Jun 19, 2006 4.842 4.871 4.697 4.746 79,683 -0.09(-1.80%)
Jun 16, 2006 5.016 5.123 4.804 4.833 474,568 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,453 +0.19(+4.00%)
Jun 14, 2006 4.842 4.968 4.659 4.833 133,587 +0.03(+0.60%)
Jun 13, 2006 4.900 5.007 4.755 4.804 134,225 -0.13(-2.55%)
Jun 12, 2006 5.074 5.123 4.920 4.929 118,874 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.074 122,269 -0.15(-2.96%)
Jun 08, 2006 5.161 5.326 4.978 5.229 153,523 +0.05(+0.93%)
Jun 07, 2006 5.123 5.364 5.094 5.181 155,430 +0.05(+0.94%)
Jun 06, 2006 5.509 5.616 5.045 5.132 270,573 -0.37(-6.68%)
Jun 05, 2006 5.674 5.828 5.471 5.500 226,458 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.625 5.683 230,133 -0.32(-5.31%)
Jun 01, 2006 5.625 6.054 5.616 6.002 329,489 +0.41(+7.25%)
May 31, 2006 5.268 5.664 5.258 5.596 291,421 +0.37(+7.02%)
May 30, 2006 5.132 5.277 5.065 5.229 181,000 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.074 88,474 +0.00(+0.00%)
May 25, 2006 5.016 5.123 4.968 5.074 130,377 +0.12(+2.34%)
May 24, 2006 4.871 5.094 4.842 4.958 169,314 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.900 4.920 138,712 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,702 -0.04(-0.76%)
May 19, 2006 4.978 5.161 4.958 5.094 155,470 +0.08(+1.54%)
May 18, 2006 5.210 5.248 4.997 5.016 82,230 -0.19(-3.71%)
May 17, 2006 5.103 5.210 5.045 5.210 135,019 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.958 5.161 201,496 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.987 5.045 208,916 +0.02(+0.38%)
May 12, 2006 5.103 5.113 5.007 5.026 187,795 -0.09(-1.70%)
May 11, 2006 5.161 5.219 5.065 5.113 152,972 -0.02(-0.38%)
May 10, 2006 5.393 5.500 5.123 5.132 210,023 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.393 163,922 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.277 5.577 234,141 +0.24(+4.53%)
May 05, 2006 5.384 5.422 5.219 5.335 157,695 +0.01(+0.18%)
May 04, 2006 5.219 5.393 5.210 5.326 240,103 +0.11(+2.04%)
May 03, 2006 5.741 5.741 5.161 5.219 307,385 -0.53(-9.24%)
May 02, 2006 5.654 5.799 5.596 5.751 281,836 +0.15(+2.76%)
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.