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 (%)
Nov 30, 2006 7.578 7.578 7.404 7.471 158,087 -0.13(-1.65%)
Nov 29, 2006 7.394 7.665 7.365 7.597 175,735 +0.26(+3.56%)
Nov 28, 2006 7.143 7.384 7.085 7.336 251,675 +0.14(+1.88%)
Nov 27, 2006 7.626 7.645 7.056 7.201 347,545 -0.48(-6.29%)
Nov 24, 2006 7.694 7.742 7.558 7.684 43,465 -0.09(-1.12%)
Nov 22, 2006 7.887 7.897 7.587 7.771 84,827 -0.11(-1.35%)
Nov 21, 2006 7.616 7.897 7.616 7.877 115,749 +0.23(+3.03%)
Nov 20, 2006 7.616 7.713 7.539 7.645 185,061 +0.01(+0.13%)
Nov 17, 2006 7.955 7.955 7.491 7.636 137,278 -0.32(-4.01%)
Nov 16, 2006 8.100 8.187 7.839 7.955 163,421 -0.11(-1.32%)
Nov 15, 2006 7.732 8.080 7.645 8.061 369,376 +0.33(+4.25%)
Nov 14, 2006 7.665 7.742 7.491 7.732 218,160 +0.07(+0.88%)
Nov 13, 2006 7.616 7.723 7.491 7.665 259,576 -0.07(-0.88%)
Nov 10, 2006 7.500 7.732 7.413 7.732 188,600 +0.21(+2.83%)
Nov 09, 2006 7.674 7.674 7.404 7.520 193,557 -0.15(-2.02%)
Nov 08, 2006 7.558 7.703 7.491 7.674 106,583 +0.07(+0.89%)
Nov 07, 2006 7.539 7.703 7.471 7.607 180,476 +0.06(+0.77%)
Nov 06, 2006 7.558 7.655 7.510 7.549 270,532 -0.13(-1.64%)
Nov 03, 2006 7.510 7.732 7.471 7.674 248,433 +0.21(+2.85%)
Nov 02, 2006 7.558 7.742 6.478 7.462 510,853 +0.00(+0.00%)
Nov 01, 2006 7.732 7.732 7.394 7.462 183,406 -0.23(-3.02%)
Oct 31, 2006 7.829 7.897 7.636 7.694 111,905 -0.10(-1.24%)
Oct 30, 2006 7.665 7.790 7.491 7.790 156,802 +0.10(+1.26%)
Oct 27, 2006 7.916 7.926 7.616 7.694 177,194 -0.21(-2.69%)
Oct 26, 2006 7.790 7.916 7.645 7.906 251,296 +0.20(+2.63%)
Oct 25, 2006 7.201 7.781 7.201 7.703 305,896 +0.45(+6.27%)
Oct 24, 2006 7.694 7.703 7.230 7.249 199,173 -0.42(-5.42%)
Oct 23, 2006 7.684 7.829 7.549 7.665 218,710 +0.08(+1.02%)
Oct 20, 2006 7.732 7.752 7.558 7.587 113,971 -0.12(-1.51%)
Oct 19, 2006 7.587 7.752 7.568 7.703 169,408 +0.12(+1.53%)
Oct 18, 2006 7.578 7.684 7.539 7.587 181,741 +0.10(+1.29%)
Oct 17, 2006 7.626 7.665 7.394 7.491 228,414 -0.15(-2.02%)
Oct 16, 2006 7.500 7.732 7.375 7.645 250,690 +0.16(+2.20%)
Oct 13, 2006 7.394 7.537 7.326 7.481 346,271 +0.09(+1.18%)
Oct 12, 2006 7.568 7.578 7.297 7.394 316,973 -0.10(-1.29%)
Oct 11, 2006 7.153 7.549 6.930 7.491 649,682 +0.32(+4.45%)
Oct 10, 2006 7.288 7.288 7.008 7.172 218,720 -0.08(-1.07%)
Oct 09, 2006 7.201 7.259 7.037 7.249 117,900 +0.07(+0.94%)
Oct 06, 2006 7.249 7.268 6.988 7.181 337,170 -0.07(-0.93%)
Oct 05, 2006 6.805 7.365 6.737 7.249 967,172 +0.47(+6.99%)
Oct 04, 2006 6.843 6.843 6.524 6.776 279,707 -0.06(-0.85%)
Oct 03, 2006 6.766 6.901 6.669 6.834 248,026 +0.07(+1.00%)
Oct 02, 2006 6.785 6.805 6.524 6.766 246,959 -0.01(-0.14%)
Sep 29, 2006 6.834 6.901 6.640 6.776 1,461,291 -0.03(-0.43%)
Sep 28, 2006 6.766 6.834 6.669 6.805 322,612 +0.04(+0.57%)
Sep 27, 2006 6.466 6.795 6.389 6.766 604,986 +0.30(+4.63%)
Sep 26, 2006 6.679 6.872 6.379 6.466 1,467,191 -0.19(-2.90%)
Sep 25, 2006 6.341 6.679 6.263 6.660 222,485 +0.42(+6.66%)
Sep 22, 2006 6.331 6.331 6.176 6.244 209,353 -0.07(-1.07%)
Sep 21, 2006 6.563 6.621 6.254 6.312 298,036 -0.19(-2.97%)
Sep 20, 2006 6.621 6.669 6.379 6.505 187,301 -0.07(-1.03%)
Sep 19, 2006 6.457 6.592 6.205 6.573 259,130 +0.14(+2.26%)
Sep 18, 2006 6.592 6.689 6.399 6.428 229,851 -0.16(-2.49%)
Sep 15, 2006 6.747 6.766 6.505 6.592 456,591 -0.17(-2.57%)
Sep 14, 2006 6.747 6.814 6.698 6.766 247,865 +0.04(+0.57%)
Sep 13, 2006 7.008 7.008 6.727 6.727 218,912 -0.24(-3.47%)
Sep 12, 2006 6.901 7.008 6.766 6.969 227,081 +0.10(+1.41%)
Sep 11, 2006 6.640 6.930 6.592 6.872 324,718 +0.24(+3.64%)
Sep 08, 2006 6.911 6.911 6.563 6.631 134,480 -0.20(-2.97%)
Sep 07, 2006 6.515 6.901 6.408 6.834 246,856 +0.26(+3.97%)
Sep 06, 2006 6.843 6.843 6.573 6.573 175,587 -0.30(-4.36%)
Sep 05, 2006 6.756 6.911 6.669 6.872 160,940 +0.17(+2.60%)
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.