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

Bruker Corp (NQ: BRKR )

64.95 +1.38 (+2.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jan 30, 2004 5.799 5.799 5.422 5.472 50,798 -0.34(-5.81%)
Jan 29, 2004 5.799 5.809 5.587 5.809 49,143 +0.10(+1.69%)
Jan 28, 2004 5.799 5.809 5.664 5.712 84,216 -0.08(-1.34%)
Jan 27, 2004 5.993 5.993 5.703 5.790 105,736 -0.14(-2.44%)
Jan 26, 2004 5.828 5.944 5.751 5.935 172,364 +0.09(+1.49%)
Jan 23, 2004 5.838 5.993 5.703 5.848 183,435 -0.02(-0.33%)
Jan 22, 2004 6.234 6.379 5.838 5.867 187,883 -0.59(-9.13%)
Jan 21, 2004 6.495 6.534 6.089 6.457 484,090 +0.00(+0.00%)
Jan 20, 2004 5.915 6.486 5.915 6.457 284,101 +0.52(+8.79%)
Jan 16, 2004 5.886 6.080 5.751 5.935 318,657 -0.06(-0.97%)
Jan 15, 2004 5.384 6.089 4.978 5.993 220,506 +0.55(+10.12%)
Jan 14, 2004 5.364 5.548 5.239 5.442 83,982 +0.14(+2.74%)
Jan 13, 2004 5.364 5.374 5.190 5.297 42,247 -0.07(-1.26%)
Jan 12, 2004 5.142 5.384 5.142 5.364 57,158 +0.15(+2.97%)
Jan 09, 2004 4.929 5.210 4.929 5.210 86,129 +0.19(+3.85%)
Jan 08, 2004 5.026 5.035 4.881 5.016 35,765 +0.05(+0.97%)
Jan 07, 2004 4.853 5.045 4.852 4.968 27,392 +0.06(+1.18%)
Jan 06, 2004 4.842 5.123 4.842 4.910 93,321 -0.11(-2.12%)
Jan 05, 2004 5.074 5.084 4.804 5.016 68,076 +0.02(+0.39%)
Jan 02, 2004 4.446 5.074 4.436 4.997 148,775 +0.60(+13.63%)
Dec 31, 2003 4.504 4.504 4.330 4.398 139,360 +0.03(+0.66%)
Dec 30, 2003 4.330 4.563 4.330 4.369 61,183 +0.01(+0.22%)
Dec 29, 2003 4.340 4.523 4.301 4.359 44,110 -0.14(-3.22%)
Dec 26, 2003 4.398 4.514 4.378 4.504 14,930 +0.18(+4.25%)
Dec 24, 2003 4.456 4.490 4.321 4.321 50,863 -0.05(-1.11%)
Dec 23, 2003 4.543 4.572 4.369 4.369 57,270 -0.12(-2.59%)
Dec 22, 2003 4.292 4.736 4.263 4.485 98,478 +0.15(+3.57%)
Dec 19, 2003 4.659 4.678 4.292 4.330 66,782 -0.00(-0.02%)
Dec 18, 2003 4.407 4.533 4.330 4.331 68,800 -0.13(-3.01%)
Dec 17, 2003 4.533 4.533 4.407 4.465 49,587 -0.15(-3.35%)
Dec 16, 2003 4.639 4.717 4.427 4.620 26,863 +0.16(+3.69%)
Dec 15, 2003 4.620 4.717 4.436 4.456 36,805 -0.14(-3.15%)
Dec 12, 2003 4.678 4.678 4.446 4.601 44,840 -0.02(-0.42%)
Dec 11, 2003 4.456 4.736 4.427 4.620 31,317 +0.16(+3.69%)
Dec 10, 2003 4.630 4.630 4.436 4.456 46,345 -0.06(-1.28%)
Dec 09, 2003 4.581 4.726 4.475 4.514 20,341 -0.06(-1.25%)
Dec 08, 2003 4.562 4.736 4.523 4.571 57,689 -0.00(-0.02%)
Dec 05, 2003 4.823 4.823 4.591 4.572 14,081 -0.21(-4.44%)
Dec 04, 2003 4.581 4.784 4.552 4.784 28,559 +0.23(+5.10%)
Dec 03, 2003 4.818 4.920 4.552 4.552 49,581 -0.27(-5.61%)
Dec 02, 2003 4.823 4.997 4.688 4.823 92,626 +0.05(+1.01%)
Dec 01, 2003 4.784 4.823 4.649 4.775 29,488 -0.04(-0.80%)
Nov 28, 2003 4.813 4.823 4.639 4.813 20,295 +0.03(+0.61%)
Nov 26, 2003 4.485 4.784 4.398 4.784 50,734 +0.33(+7.38%)
Nov 25, 2003 4.407 4.726 4.378 4.456 66,470 +0.01(+0.22%)
Nov 24, 2003 4.765 4.823 4.404 4.446 73,446 -0.10(-2.13%)
Nov 21, 2003 4.581 4.639 4.494 4.543 22,266 -0.04(-0.84%)
Nov 20, 2003 4.533 4.784 4.533 4.581 35,120 -0.11(-2.27%)
Nov 19, 2003 4.591 4.736 4.446 4.688 29,826 +0.09(+1.89%)
Nov 18, 2003 4.697 4.823 4.572 4.601 27,913 +0.04(+0.85%)
Nov 17, 2003 4.572 4.639 4.494 4.562 61,233 -0.32(-6.53%)
Nov 14, 2003 4.601 4.881 4.591 4.881 61,518 +0.27(+5.87%)
Nov 13, 2003 4.929 4.978 4.581 4.610 74,600 -0.31(-6.29%)
Nov 12, 2003 4.755 4.920 4.736 4.920 20,268 +0.23(+4.95%)
Nov 11, 2003 4.736 4.813 4.639 4.688 47,560 +0.00(+0.00%)
Nov 10, 2003 4.659 4.823 4.514 4.688 51,709 +0.01(+0.21%)
Nov 07, 2003 4.688 4.823 4.610 4.678 107,112 -0.01(-0.21%)
Nov 06, 2003 5.026 5.026 4.523 4.688 227,611 -0.34(-6.73%)
Nov 05, 2003 5.045 5.257 4.968 5.026 87,095 -0.06(-1.14%)
Nov 04, 2003 5.219 5.364 4.978 5.084 61,506 +0.09(+1.74%)
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.