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

Bruker Corp (NQ: BRKR )

64.95 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 4.601 4.562 4.282 4.321 309,451 -0.28(-6.09%)
Feb 27, 2006 4.495 4.611 4.369 4.601 77,077 +0.09(+1.93%)
Feb 24, 2006 4.253 4.591 4.214 4.514 69,670 +0.24(+5.66%)
Feb 23, 2006 4.311 4.388 4.098 4.272 170,265 -0.04(-0.90%)
Feb 22, 2006 4.398 4.427 4.253 4.311 111,180 -0.11(-2.41%)
Feb 21, 2006 4.814 4.872 4.359 4.417 98,396 -0.36(-7.49%)
Feb 17, 2006 4.765 4.785 4.553 4.775 89,989 +0.05(+1.02%)
Feb 16, 2006 4.591 4.736 4.504 4.727 54,416 +0.15(+3.38%)
Feb 15, 2006 4.466 4.572 4.340 4.572 35,108 +0.14(+3.28%)
Feb 14, 2006 4.388 4.437 4.272 4.427 59,418 +0.08(+1.78%)
Feb 13, 2006 4.388 4.495 4.301 4.350 41,951 -0.04(-0.88%)
Feb 10, 2006 4.301 4.437 4.282 4.388 43,485 +0.04(+0.89%)
Feb 09, 2006 4.688 4.688 4.340 4.350 100,610 -0.28(-6.10%)
Feb 08, 2006 4.437 4.649 4.340 4.633 57,667 +0.17(+3.73%)
Feb 07, 2006 4.611 4.649 4.417 4.466 116,603 -0.19(-4.15%)
Feb 06, 2006 4.659 4.756 4.456 4.659 55,190 +0.00(+0.00%)
Feb 03, 2006 4.765 4.823 4.649 4.659 36,337 -0.15(-3.21%)
Feb 02, 2006 4.881 4.881 4.727 4.814 69,652 -0.06(-1.19%)
Feb 01, 2006 4.707 4.881 4.698 4.872 56,494 +0.12(+2.44%)
Jan 31, 2006 4.852 4.881 4.688 4.756 69,606 -0.06(-1.20%)
Jan 30, 2006 4.833 4.881 4.794 4.814 39,476 -0.02(-0.40%)
Jan 27, 2006 4.698 4.843 4.630 4.833 80,304 +0.14(+2.88%)
Jan 26, 2006 4.591 4.707 4.485 4.698 73,337 +0.18(+4.07%)
Jan 25, 2006 4.514 4.533 4.398 4.514 46,824 +0.02(+0.43%)
Jan 24, 2006 4.234 4.524 4.234 4.495 119,131 +0.22(+5.20%)
Jan 23, 2006 4.185 4.321 4.124 4.272 180,980 +0.08(+1.84%)
Jan 20, 2006 4.466 4.466 4.195 4.195 152,856 -0.24(-5.45%)
Jan 19, 2006 4.533 4.533 4.369 4.437 129,751 -0.04(-0.86%)
Jan 18, 2006 4.388 4.495 4.388 4.475 34,729 +0.07(+1.54%)
Jan 17, 2006 4.572 4.572 4.388 4.408 57,349 -0.16(-3.59%)
Jan 13, 2006 4.369 4.582 4.340 4.572 66,901 +0.18(+4.18%)
Jan 12, 2006 4.359 4.530 4.350 4.388 118,971 -0.01(-0.22%)
Jan 11, 2006 4.717 4.746 4.369 4.398 442,145 -0.37(-7.71%)
Jan 10, 2006 4.823 4.833 4.669 4.765 73,349 -0.02(-0.40%)
Jan 09, 2006 4.785 4.852 4.678 4.785 70,406 -0.02(-0.40%)
Jan 06, 2006 4.843 4.959 4.794 4.804 63,704 -0.03(-0.60%)
Jan 05, 2006 4.717 4.891 4.707 4.833 34,119 +0.08(+1.63%)
Jan 04, 2006 4.785 4.814 4.640 4.756 71,108 -0.02(-0.40%)
Jan 03, 2006 4.775 4.814 4.630 4.775 119,152 +0.08(+1.65%)
Dec 30, 2005 4.659 4.736 4.591 4.698 115,130 -0.03(-0.61%)
Dec 29, 2005 4.852 4.852 4.669 4.727 57,029 -0.08(-1.61%)
Dec 28, 2005 4.698 4.833 4.640 4.804 43,450 +0.17(+3.76%)
Dec 27, 2005 4.736 4.843 4.630 4.630 106,971 -0.20(-4.20%)
Dec 23, 2005 4.785 4.852 4.688 4.833 52,746 +0.11(+2.25%)
Dec 22, 2005 4.611 4.756 4.611 4.727 33,452 +0.12(+2.52%)
Dec 21, 2005 4.572 4.678 4.543 4.611 87,429 +0.02(+0.42%)
Dec 20, 2005 4.659 4.669 4.572 4.591 143,590 -0.11(-2.26%)
Dec 19, 2005 4.939 5.007 4.649 4.698 236,882 -0.32(-6.36%)
Dec 16, 2005 5.181 5.210 4.920 5.017 269,558 -0.19(-3.71%)
Dec 15, 2005 5.220 5.268 4.968 5.210 116,517 -0.04(-0.74%)
Dec 14, 2005 5.278 5.413 5.181 5.249 93,730 +0.03(+0.56%)
Dec 13, 2005 5.220 5.287 5.171 5.220 114,438 +0.00(+0.00%)
Dec 12, 2005 5.239 5.316 5.197 5.220 85,290 -0.02(-0.37%)
Dec 09, 2005 5.075 5.316 4.997 5.239 232,029 +0.16(+3.24%)
Dec 08, 2005 4.988 5.113 4.988 5.075 92,493 +0.14(+2.74%)
Dec 07, 2005 4.910 4.997 4.910 4.939 60,064 -0.07(-1.35%)
Dec 06, 2005 5.065 5.065 4.978 5.007 89,396 +0.00(+0.00%)
Dec 05, 2005 4.949 5.065 4.949 5.007 84,841 -0.02(-0.38%)
Dec 02, 2005 5.065 5.065 4.945 5.026 74,832 -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.