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

Bruker Corp (NQ: BRKR )

76.21 +2.51 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2008 15.13 15.22 14.56 14.89 535,435 -0.30(-1.97%)
Mar 28, 2008 15.20 15.48 14.98 15.19 569,351 +0.16(+1.09%)
Mar 27, 2008 15.08 15.24 14.67 15.02 630,428 +0.03(+0.19%)
Mar 26, 2008 15.65 15.71 14.77 14.99 1,133,719 -0.80(-5.08%)
Mar 25, 2008 14.84 16.12 14.51 15.80 1,451,419 +1.06(+7.22%)
Mar 24, 2008 14.53 14.89 14.29 14.73 1,741,376 +0.22(+1.53%)
Mar 21, 2008 14.22 14.59 13.93 14.51 2,031,618 +0.00(+0.00%)
Mar 20, 2008 14.22 14.59 13.93 14.51 2,031,618 +0.43(+3.02%)
Mar 19, 2008 14.92 15.30 14.06 14.08 990,069 -0.83(-5.58%)
Mar 18, 2008 14.16 14.94 13.81 14.92 1,107,636 +1.20(+8.74%)
Mar 17, 2008 13.51 13.79 13.07 13.72 957,627 +0.15(+1.14%)
Mar 14, 2008 14.41 14.41 13.42 13.56 693,989 -0.55(-3.91%)
Mar 13, 2008 13.68 14.41 13.66 14.11 1,439,996 +0.30(+2.17%)
Mar 12, 2008 14.11 14.36 13.68 13.81 673,823 -0.21(-1.52%)
Mar 11, 2008 14.09 14.40 13.64 14.03 1,010,789 +0.13(+0.90%)
Mar 10, 2008 14.07 14.10 13.52 13.90 947,864 -0.11(-0.76%)
Mar 07, 2008 13.53 14.27 13.33 14.01 1,473,674 +0.45(+3.28%)
Mar 06, 2008 14.51 14.60 13.52 13.56 1,680,293 -1.04(-7.09%)
Mar 05, 2008 14.37 14.63 14.12 14.60 1,222,473 +0.25(+1.75%)
Mar 04, 2008 13.57 14.64 13.46 14.35 2,659,743 +0.81(+6.00%)
Mar 03, 2008 13.20 13.81 12.95 13.53 1,787,761 +0.31(+2.34%)
Feb 29, 2008 12.29 13.29 12.29 13.22 1,616,364 +0.77(+6.22%)
Feb 28, 2008 12.74 14.24 12.30 12.45 2,640,290 +0.63(+5.32%)
Feb 27, 2008 10.92 11.94 10.75 11.82 1,473,103 +1.02(+9.40%)
Feb 26, 2008 10.42 10.93 10.42 10.81 860,481 +0.30(+2.85%)
Feb 25, 2008 10.14 10.69 10.06 10.51 297,040 +0.39(+3.82%)
Feb 22, 2008 10.08 10.16 9.935 10.12 392,643 +0.08(+0.77%)
Feb 21, 2008 9.877 10.15 9.722 10.04 594,528 +0.21(+2.16%)
Feb 20, 2008 9.606 9.935 9.538 9.828 309,176 +0.17(+1.80%)
Feb 19, 2008 9.461 9.741 9.325 9.654 419,202 +0.33(+3.53%)
Feb 18, 2008 9.983 10.17 9.306 9.325 497,458 +0.00(+0.00%)
Feb 15, 2008 9.983 10.17 9.306 9.325 497,458 -0.66(-6.59%)
Feb 14, 2008 10.44 10.45 9.770 9.983 415,879 -0.45(-4.36%)
Feb 13, 2008 10.10 10.49 10.07 10.44 318,423 +0.45(+4.45%)
Feb 12, 2008 9.809 10.09 9.809 9.993 340,841 +0.21(+2.18%)
Feb 11, 2008 9.857 9.925 9.625 9.780 326,970 -0.04(-0.39%)
Feb 08, 2008 9.848 9.954 9.577 9.819 232,414 -0.03(-0.29%)
Feb 07, 2008 9.548 9.973 9.538 9.848 495,836 +0.22(+2.31%)
Feb 06, 2008 9.645 9.915 9.499 9.625 620,844 +0.02(+0.20%)
Feb 05, 2008 10.12 10.16 9.606 9.606 238,185 -0.71(-6.85%)
Feb 04, 2008 10.24 10.36 10.10 10.31 303,654 +0.02(+0.19%)
Feb 01, 2008 9.993 10.43 9.809 10.29 426,554 +0.38(+3.80%)
Jan 31, 2008 9.915 10.13 9.538 9.915 555,123 -0.04(-0.39%)
Jan 30, 2008 10.12 10.40 9.925 9.954 405,958 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.09 10.17 287,245 -0.30(-2.87%)
Jan 28, 2008 10.52 10.53 10.30 10.47 569,349 -0.11(-1.01%)
Jan 25, 2008 10.73 10.94 10.33 10.57 561,513 -0.12(-1.09%)
Jan 24, 2008 11.38 11.52 10.44 10.69 651,974 -0.60(-5.31%)
Jan 23, 2008 10.72 11.37 10.69 11.29 678,757 +0.34(+3.09%)
Jan 22, 2008 10.84 11.36 10.79 10.95 808,667 -0.45(-3.99%)
Jan 21, 2008 11.15 11.71 11.12 11.41 781,891 +0.00(+0.00%)
Jan 18, 2008 11.15 11.71 11.12 11.41 781,891 +0.18(+1.64%)
Jan 17, 2008 11.30 11.54 11.10 11.22 276,618 -0.06(-0.52%)
Jan 16, 2008 11.13 11.66 10.98 11.28 361,431 +0.14(+1.22%)
Jan 15, 2008 11.08 11.20 11.02 11.14 487,944 -0.07(-0.60%)
Jan 14, 2008 11.24 11.39 11.11 11.21 299,626 +0.07(+0.61%)
Jan 11, 2008 11.55 11.64 11.12 11.14 226,582 -0.47(-4.08%)
Jan 10, 2008 11.30 11.84 10.99 11.62 521,943 +0.18(+1.61%)
Jan 09, 2008 11.43 11.62 11.13 11.43 445,470 +0.02(+0.17%)
Jan 08, 2008 11.72 12.16 11.37 11.41 589,940 -0.28(-2.40%)
Jan 07, 2008 11.98 12.26 11.70 11.70 1,062,010 -0.17(-1.47%)
Jan 04, 2008 12.30 12.41 11.83 11.87 632,306 -0.59(-4.74%)
Jan 03, 2008 12.72 12.96 12.44 12.46 632,479 -0.26(-2.05%)
Jan 02, 2008 12.96 13.19 12.52 12.72 834,831 -0.15(-1.13%)
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.