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 (%)
Mar 31, 2009 5.925 6.283 5.896 5.954 770,047 +0.09(+1.48%)
Mar 30, 2009 5.558 5.944 5.558 5.867 632,479 +0.07(+1.17%)
Mar 26, 2009 5.838 5.944 5.645 5.799 474,536 +0.00(+0.00%)
Mar 25, 2009 5.451 5.925 5.451 5.799 789,919 +0.39(+7.14%)
Mar 24, 2009 5.306 5.674 5.277 5.413 563,724 -0.04(-0.71%)
Mar 23, 2009 5.190 5.451 4.958 5.451 912,546 +0.23(+4.44%)
Mar 20, 2009 5.625 5.944 5.190 5.219 1,107,120 -0.34(-6.09%)
Mar 19, 2009 5.471 5.693 5.393 5.558 548,621 +0.10(+1.77%)
Mar 18, 2009 5.316 5.587 5.268 5.461 1,028,522 +0.06(+1.07%)
Mar 17, 2009 4.929 5.490 4.833 5.403 956,511 +0.46(+9.39%)
Mar 16, 2009 4.968 5.103 4.842 4.939 476,585 +0.02(+0.39%)
Mar 13, 2009 4.688 4.987 4.639 4.920 724,932 +0.27(+5.82%)
Mar 12, 2009 4.272 4.746 4.272 4.649 1,313,478 +0.34(+7.85%)
Mar 11, 2009 4.253 4.494 4.089 4.311 475,194 +0.08(+1.83%)
Mar 10, 2009 4.118 4.340 4.089 4.234 1,018,383 +0.24(+6.05%)
Mar 09, 2009 3.673 4.108 3.673 3.992 675,908 +0.30(+8.12%)
Mar 06, 2009 3.712 3.953 3.576 3.692 679,386 +0.02(+0.53%)
Mar 05, 2009 3.567 4.031 3.470 3.673 1,363,475 -0.03(-0.78%)
Mar 04, 2009 3.808 4.089 3.557 3.702 2,251,483 +0.24(+6.98%)
Mar 02, 2009 3.895 3.992 3.354 3.460 983,867 -0.61(-14.96%)
Feb 27, 2009 4.079 4.195 3.828 4.069 513,736 +0.07(+1.69%)
Feb 26, 2009 3.934 4.137 3.905 4.002 319,009 +0.09(+2.22%)
Feb 25, 2009 4.127 4.127 3.895 3.915 311,780 -0.26(-6.25%)
Feb 24, 2009 3.837 4.214 3.837 4.176 472,347 +0.39(+10.20%)
Feb 23, 2009 4.321 4.321 3.760 3.789 715,536 -0.54(-12.50%)
Feb 20, 2009 4.504 4.630 4.224 4.330 452,522 -0.25(-5.49%)
Feb 19, 2009 4.958 5.103 4.572 4.581 608,228 -0.29(-5.95%)
Feb 18, 2009 4.997 5.055 4.813 4.871 529,700 -0.09(-1.75%)
Feb 17, 2009 4.736 5.084 4.649 4.958 533,765 +0.07(+1.38%)
Feb 13, 2009 4.823 5.074 4.746 4.891 578,555 +0.06(+1.20%)
Feb 12, 2009 4.639 4.939 4.620 4.833 706,881 +0.11(+2.25%)
Feb 11, 2009 4.378 4.736 4.369 4.726 525,240 +0.39(+8.91%)
Feb 10, 2009 4.292 4.436 4.166 4.340 639,484 +0.07(+1.58%)
Feb 09, 2009 4.552 4.649 4.214 4.272 620,164 -0.32(-6.95%)
Feb 06, 2009 4.388 4.707 4.388 4.591 530,068 +0.22(+5.09%)
Feb 05, 2009 4.137 4.465 4.084 4.369 539,833 +0.18(+4.39%)
Feb 04, 2009 4.050 4.378 3.953 4.185 673,231 +0.13(+3.10%)
Feb 03, 2009 4.002 4.098 3.915 4.060 668,729 +0.09(+2.19%)
Feb 02, 2009 3.857 4.011 3.731 3.973 886,686 +0.08(+1.98%)
Jan 30, 2009 3.866 3.915 3.702 3.895 823,681 +0.08(+2.03%)
Jan 29, 2009 3.982 4.040 3.818 3.818 477,990 -0.21(-5.28%)
Jan 28, 2009 3.866 4.079 3.847 4.031 589,377 +0.21(+5.57%)
Jan 27, 2009 3.857 3.866 3.702 3.818 979,555 -0.01(-0.25%)
Jan 26, 2009 3.828 3.953 3.760 3.828 310,991 +0.00(+0.00%)
Jan 23, 2009 3.837 4.011 3.789 3.828 465,081 -0.08(-1.98%)
Jan 22, 2009 4.147 4.147 3.876 3.905 329,595 -0.37(-8.60%)
Jan 21, 2009 3.963 4.272 3.886 4.272 555,029 +0.36(+9.14%)
Jan 20, 2009 4.060 4.060 3.876 3.915 456,106 -0.15(-3.80%)
Jan 16, 2009 4.243 4.311 3.915 4.069 689,459 -0.14(-3.22%)
Jan 15, 2009 4.321 4.456 3.924 4.205 1,590,614 -0.17(-3.97%)
Jan 14, 2009 3.190 4.552 3.190 4.378 2,602,973 +1.14(+35.22%)
Jan 13, 2009 3.364 3.383 3.141 3.238 1,692,542 -0.13(-3.74%)
Jan 12, 2009 3.625 3.644 3.344 3.364 1,085,805 -0.21(-5.95%)
Jan 09, 2009 3.973 3.992 3.567 3.576 629,628 -0.41(-10.19%)
Jan 08, 2009 3.953 4.021 3.837 3.982 507,031 -0.01(-0.24%)
Jan 07, 2009 4.050 4.147 3.876 3.992 430,731 -0.14(-3.28%)
Jan 06, 2009 4.147 4.243 3.895 4.127 748,696 +0.15(+3.89%)
Jan 05, 2009 4.282 4.282 3.924 3.973 525,641 -0.26(-6.16%)
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.