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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 4.659 4.736 4.591 4.697 115,137 -0.03(-0.61%)
Dec 29, 2005 4.852 4.852 4.668 4.726 57,033 -0.08(-1.61%)
Dec 28, 2005 4.697 4.833 4.639 4.804 43,453 +0.17(+3.76%)
Dec 27, 2005 4.736 4.842 4.630 4.630 106,977 -0.20(-4.20%)
Dec 23, 2005 4.784 4.852 4.688 4.833 52,750 +0.11(+2.25%)
Dec 22, 2005 4.610 4.755 4.610 4.726 33,454 +0.12(+2.52%)
Dec 21, 2005 4.572 4.678 4.543 4.610 87,435 +0.02(+0.42%)
Dec 20, 2005 4.659 4.668 4.572 4.591 143,599 -0.11(-2.26%)
Dec 19, 2005 4.939 5.007 4.649 4.697 236,897 -0.32(-6.36%)
Dec 16, 2005 5.181 5.210 4.920 5.016 269,576 -0.19(-3.71%)
Dec 15, 2005 5.219 5.268 4.968 5.210 116,525 -0.04(-0.74%)
Dec 14, 2005 5.277 5.413 5.181 5.248 93,736 +0.03(+0.56%)
Dec 13, 2005 5.219 5.287 5.171 5.219 114,445 +0.00(+0.00%)
Dec 12, 2005 5.239 5.316 5.196 5.219 85,295 -0.02(-0.37%)
Dec 09, 2005 5.074 5.316 4.997 5.239 232,043 +0.16(+3.24%)
Dec 08, 2005 4.987 5.113 4.987 5.074 92,499 +0.14(+2.74%)
Dec 07, 2005 4.910 4.997 4.910 4.939 60,067 -0.07(-1.35%)
Dec 06, 2005 5.065 5.065 4.978 5.007 89,402 +0.00(+0.00%)
Dec 05, 2005 4.949 5.065 4.949 5.007 84,846 -0.02(-0.38%)
Dec 02, 2005 5.065 5.065 4.945 5.026 74,836 -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.