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 (%)
Mar 31, 2004 4.930 5.007 4.833 4.843 67,141 -0.10(-1.96%)
Mar 30, 2004 4.804 5.017 4.804 4.939 66,624 -0.01(-0.20%)
Mar 29, 2004 4.930 5.084 4.717 4.949 106,453 +0.06(+1.19%)
Mar 26, 2004 4.727 4.930 4.495 4.891 177,733 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.640 119,592 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,184 -0.02(-0.40%)
Mar 23, 2004 4.408 4.649 4.224 4.562 279,428 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.495 690,553 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.582 91,970 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.408 4.640 709,795 -0.38(-7.51%)
Mar 17, 2004 5.017 5.113 4.920 5.017 56,278 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.104 83,590 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.959 4.968 137,903 -0.34(-6.38%)
Mar 12, 2004 5.075 5.316 5.036 5.307 57,520 +0.22(+4.37%)
Mar 11, 2004 5.336 5.345 5.084 5.084 106,867 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,969 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.365 103,970 -0.27(-4.80%)
Mar 08, 2004 5.732 5.800 5.490 5.635 166,250 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.568 5.722 109,764 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,917 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,273 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,938 +0.11(+1.91%)
Mar 01, 2004 5.423 5.722 5.423 5.558 92,280 +0.10(+1.77%)
Feb 27, 2004 5.452 5.577 5.403 5.461 97,867 +0.09(+1.62%)
Feb 26, 2004 5.539 5.539 5.123 5.374 48,002 -0.12(-2.11%)
Feb 25, 2004 5.171 5.568 5.123 5.490 37,553 +0.31(+5.97%)
Feb 24, 2004 5.345 5.423 5.171 5.181 22,759 -0.13(-2.37%)
Feb 23, 2004 5.394 5.500 5.065 5.307 36,415 +0.09(+1.67%)
Feb 20, 2004 5.355 5.403 5.171 5.220 33,312 -0.17(-3.23%)
Feb 19, 2004 5.558 5.751 5.384 5.394 46,761 -0.22(-3.96%)
Feb 18, 2004 5.684 5.732 5.558 5.616 23,587 -0.06(-1.02%)
Feb 17, 2004 5.558 5.703 5.558 5.674 21,001 +0.16(+2.98%)
Feb 13, 2004 5.655 5.761 5.442 5.510 47,795 -0.25(-4.36%)
Feb 12, 2004 5.795 5.896 5.597 5.761 43,760 +0.03(+0.51%)
Feb 11, 2004 5.703 5.945 5.703 5.732 110,592 -0.19(-3.26%)
Feb 10, 2004 5.674 5.925 5.674 5.925 89,487 +0.27(+4.79%)
Feb 09, 2004 5.790 5.848 5.645 5.655 66,417 +0.11(+1.92%)
Feb 06, 2004 5.500 5.751 5.481 5.548 22,346 +0.09(+1.59%)
Feb 05, 2004 5.355 5.703 5.336 5.461 46,450 +0.11(+1.99%)
Feb 04, 2004 5.452 5.751 5.355 5.355 75,003 -0.26(-4.65%)
Feb 03, 2004 5.461 5.693 5.442 5.616 70,658 +0.18(+3.38%)
Feb 02, 2004 5.423 5.539 5.403 5.432 37,139 -0.04(-0.72%)
Jan 30, 2004 5.800 5.800 5.423 5.472 50,795 -0.34(-5.81%)
Jan 29, 2004 5.800 5.809 5.587 5.809 49,140 +0.10(+1.69%)
Jan 28, 2004 5.800 5.809 5.664 5.713 84,211 -0.08(-1.34%)
Jan 27, 2004 5.993 5.993 5.703 5.790 105,729 -0.14(-2.44%)
Jan 26, 2004 5.829 5.945 5.751 5.935 172,353 +0.09(+1.49%)
Jan 23, 2004 5.838 5.993 5.703 5.848 183,423 -0.02(-0.33%)
Jan 22, 2004 6.235 6.380 5.838 5.867 187,871 -0.59(-9.13%)
Jan 21, 2004 6.496 6.534 6.090 6.457 484,059 +0.00(+0.00%)
Jan 20, 2004 5.916 6.486 5.916 6.457 284,083 +0.52(+8.79%)
Jan 16, 2004 5.887 6.080 5.751 5.935 318,637 -0.06(-0.97%)
Jan 15, 2004 5.384 6.090 4.978 5.993 220,492 +0.55(+10.12%)
Jan 14, 2004 5.365 5.548 5.239 5.442 83,977 +0.14(+2.74%)
Jan 13, 2004 5.365 5.374 5.191 5.297 42,245 -0.07(-1.26%)
Jan 12, 2004 5.142 5.384 5.142 5.365 57,155 +0.15(+2.97%)
Jan 09, 2004 4.930 5.210 4.930 5.210 86,124 +0.19(+3.85%)
Jan 08, 2004 5.026 5.035 4.881 5.017 35,762 +0.05(+0.97%)
Jan 07, 2004 4.853 5.046 4.852 4.968 27,390 +0.06(+1.18%)
Jan 06, 2004 4.843 5.123 4.843 4.910 93,315 -0.11(-2.12%)
Jan 05, 2004 5.075 5.084 4.804 5.017 68,072 +0.02(+0.39%)
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.