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 (%)
Apr 30, 2004 5.171 5.220 4.930 5.017 273,221 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.930 4.959 261,427 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.930 5.026 208,252 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.278 195,734 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.104 365,088 +0.08(+1.54%)
Apr 23, 2004 4.495 5.133 4.417 5.026 4,049,592 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,425 -0.13(-2.65%)
Apr 21, 2004 4.553 4.881 4.446 4.746 179,699 +0.23(+5.14%)
Apr 20, 2004 4.611 4.640 4.456 4.514 148,145 -0.14(-2.91%)
Apr 19, 2004 4.591 4.669 4.485 4.649 66,624 +0.04(+0.84%)
Apr 16, 2004 4.543 4.640 4.495 4.611 48,933 +0.12(+2.58%)
Apr 15, 2004 4.640 4.659 4.427 4.495 176,181 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.495 4.630 165,112 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,738 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.930 107,074 +0.03(+0.59%)
Apr 08, 2004 4.964 5.017 4.834 4.901 82,349 -0.10(-1.93%)
Apr 07, 2004 5.026 5.075 4.833 4.997 40,657 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,727 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.104 136,869 +0.14(+2.72%)
Apr 02, 2004 4.794 5.017 4.611 4.968 47,795 +0.20(+4.26%)
Apr 01, 2004 4.843 5.017 4.678 4.765 56,485 -0.08(-1.60%)
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%)
Jan 02, 2004 4.446 5.075 4.437 4.997 148,766 +0.60(+13.63%)
Dec 31, 2003 4.504 4.504 4.330 4.398 139,352 +0.03(+0.66%)
Dec 30, 2003 4.330 4.563 4.330 4.369 61,179 +0.01(+0.22%)
Dec 29, 2003 4.340 4.524 4.301 4.359 44,107 -0.14(-3.22%)
Dec 26, 2003 4.398 4.514 4.379 4.504 14,929 +0.18(+4.25%)
Dec 24, 2003 4.456 4.490 4.321 4.321 50,859 -0.05(-1.11%)
Dec 23, 2003 4.543 4.572 4.369 4.369 57,266 -0.12(-2.59%)
Dec 22, 2003 4.292 4.736 4.263 4.485 98,472 +0.15(+3.57%)
Dec 19, 2003 4.659 4.678 4.292 4.330 66,778 -0.00(-0.02%)
Dec 18, 2003 4.408 4.533 4.330 4.331 68,795 -0.13(-3.01%)
Dec 17, 2003 4.533 4.533 4.408 4.466 49,584 -0.15(-3.35%)
Dec 16, 2003 4.640 4.717 4.427 4.620 26,861 +0.16(+3.69%)
Dec 15, 2003 4.620 4.717 4.437 4.456 36,803 -0.14(-3.15%)
Dec 12, 2003 4.678 4.678 4.446 4.601 44,837 -0.02(-0.42%)
Dec 11, 2003 4.456 4.736 4.427 4.620 31,315 +0.16(+3.69%)
Dec 10, 2003 4.630 4.630 4.437 4.456 46,342 -0.06(-1.28%)
Dec 09, 2003 4.582 4.727 4.475 4.514 20,340 -0.06(-1.25%)
Dec 08, 2003 4.562 4.736 4.524 4.571 57,685 -0.00(-0.02%)
Dec 05, 2003 4.823 4.823 4.591 4.572 14,081 -0.21(-4.44%)
Dec 04, 2003 4.582 4.785 4.553 4.785 28,557 +0.23(+5.10%)
Dec 03, 2003 4.819 4.920 4.553 4.553 49,578 -0.27(-5.61%)
Dec 02, 2003 4.823 4.997 4.688 4.823 92,621 +0.05(+1.01%)
Dec 01, 2003 4.785 4.823 4.649 4.775 29,486 -0.04(-0.80%)
Nov 28, 2003 4.814 4.823 4.640 4.814 20,294 +0.03(+0.61%)
Nov 26, 2003 4.485 4.785 4.398 4.785 50,731 +0.33(+7.38%)
Nov 25, 2003 4.408 4.727 4.379 4.456 66,465 +0.01(+0.22%)
Nov 24, 2003 4.765 4.823 4.404 4.446 73,441 -0.10(-2.13%)
Nov 21, 2003 4.582 4.640 4.495 4.543 22,265 -0.04(-0.84%)
Nov 20, 2003 4.533 4.785 4.533 4.582 35,118 -0.11(-2.27%)
Nov 19, 2003 4.591 4.736 4.446 4.688 29,824 +0.09(+1.89%)
Nov 18, 2003 4.698 4.823 4.572 4.601 27,911 +0.04(+0.85%)
Nov 17, 2003 4.572 4.640 4.495 4.562 61,230 -0.32(-6.53%)
Nov 14, 2003 4.601 4.881 4.591 4.881 61,514 +0.27(+5.87%)
Nov 13, 2003 4.930 4.978 4.582 4.611 74,595 -0.31(-6.29%)
Nov 12, 2003 4.756 4.920 4.736 4.920 20,267 +0.23(+4.95%)
Nov 11, 2003 4.736 4.814 4.640 4.688 47,557 +0.00(+0.00%)
Nov 10, 2003 4.659 4.823 4.514 4.688 51,706 +0.01(+0.21%)
Nov 07, 2003 4.688 4.823 4.611 4.678 107,105 -0.01(-0.21%)
Nov 06, 2003 5.026 5.026 4.524 4.688 227,597 -0.34(-6.73%)
Nov 05, 2003 5.046 5.257 4.968 5.026 87,090 -0.06(-1.14%)
Nov 04, 2003 5.220 5.365 4.978 5.084 61,502 +0.09(+1.74%)
Nov 03, 2003 5.017 5.249 4.979 4.997 60,931 -0.04(-0.77%)
Oct 31, 2003 4.959 5.123 4.901 5.036 74,444 +0.07(+1.36%)
Oct 30, 2003 4.900 5.065 4.939 4.968 32,070 +0.07(+1.40%)
Oct 29, 2003 4.649 4.900 4.495 4.900 65,078 +0.08(+1.58%)
Oct 28, 2003 4.263 4.833 4.263 4.823 73,741 +0.39(+8.74%)
Oct 27, 2003 4.253 4.543 4.253 4.436 15,621 +0.18(+4.30%)
Oct 24, 2003 4.253 4.330 4.224 4.253 80,693 -0.01(-0.23%)
Oct 23, 2003 4.340 4.398 4.224 4.263 26,070 -0.09(-2.00%)
Oct 22, 2003 4.630 4.630 4.350 4.350 43,450 -0.29(-6.25%)
Oct 21, 2003 4.562 4.707 4.543 4.640 20,718 +0.11(+2.35%)
Oct 20, 2003 4.417 4.572 4.330 4.533 48,381 +0.13(+2.85%)
Oct 17, 2003 4.649 4.764 4.359 4.408 20,535 -0.34(-7.13%)
Oct 16, 2003 4.736 4.833 4.640 4.746 50,481 +0.01(+0.20%)
Oct 15, 2003 4.881 4.910 4.707 4.736 36,444 -0.06(-1.21%)
Oct 14, 2003 4.833 4.833 4.669 4.794 29,237 -0.01(-0.20%)
Oct 13, 2003 4.398 4.910 4.243 4.804 196,967 +0.41(+9.23%)
Oct 10, 2003 4.388 4.398 4.205 4.398 53,484 +0.00(+0.00%)
Oct 09, 2003 4.301 4.591 4.253 4.398 122,019 +0.08(+1.79%)
Oct 08, 2003 4.533 4.533 4.253 4.321 86,050 -0.27(-5.89%)
Oct 07, 2003 4.514 4.630 4.253 4.591 71,643 +0.09(+1.93%)
Oct 06, 2003 4.321 4.504 4.272 4.504 63,585 +0.25(+5.91%)
Oct 03, 2003 4.253 4.504 4.060 4.253 85,337 +0.02(+0.46%)
Oct 02, 2003 4.253 4.263 4.069 4.234 32,050 -0.03(-0.68%)
Oct 01, 2003 4.253 4.340 4.156 4.263 79,258 +0.01(+0.23%)
Sep 30, 2003 4.446 4.543 4.253 4.253 166,472 -0.17(-3.93%)
Sep 29, 2003 4.398 4.533 4.311 4.427 111,136 +0.10(+2.23%)
Sep 26, 2003 4.446 4.524 4.330 4.330 37,302 -0.09(-1.97%)
Sep 25, 2003 4.446 4.495 4.417 4.417 40,689 -0.03(-0.65%)
Sep 24, 2003 4.620 4.559 4.408 4.446 90,601 -0.17(-3.77%)
Sep 23, 2003 4.640 4.736 4.495 4.620 33,935 +0.07(+1.49%)
Sep 22, 2003 4.553 4.707 4.456 4.553 47,444 +0.01(+0.21%)
Sep 19, 2003 4.591 4.978 4.466 4.543 69,614 -0.24(-5.05%)
Sep 18, 2003 4.833 4.833 4.620 4.785 45,467 -0.06(-1.22%)
Sep 17, 2003 4.930 5.104 4.785 4.844 40,017 -0.10(-1.94%)
Sep 16, 2003 4.640 5.075 4.611 4.939 66,698 +0.26(+5.58%)
Sep 15, 2003 4.553 4.872 4.553 4.678 50,485 +0.14(+2.98%)
Sep 12, 2003 4.775 4.901 4.446 4.543 126,937 -0.16(-3.49%)
Sep 11, 2003 4.736 4.881 4.446 4.707 579,651 +0.07(+1.46%)
Sep 10, 2003 4.978 4.978 4.640 4.640 51,416 -0.29(-5.88%)
Sep 09, 2003 4.591 5.548 4.562 4.930 340,879 +0.36(+7.82%)
Sep 08, 2003 4.263 4.620 4.214 4.572 42,933 +0.08(+1.72%)
Sep 05, 2003 4.562 4.553 4.350 4.495 53,487 -0.07(-1.48%)
Sep 04, 2003 4.582 4.640 4.427 4.562 21,414 -0.03(-0.63%)
Sep 03, 2003 4.640 4.640 4.417 4.591 50,795 +0.00(+0.00%)
Sep 02, 2003 4.369 4.591 4.340 4.591 87,314 +0.14(+3.26%)
Aug 29, 2003 4.558 4.562 4.417 4.446 53,175 -0.11(-2.34%)
Aug 28, 2003 4.529 4.736 4.446 4.553 109,350 +0.04(+0.86%)
Aug 27, 2003 4.736 4.736 4.446 4.514 115,040 -0.14(-2.91%)
Aug 26, 2003 4.504 4.736 4.398 4.649 67,555 +0.16(+3.66%)
Aug 25, 2003 4.495 4.543 4.398 4.485 67,865 -0.01(-0.21%)
Aug 22, 2003 4.833 4.833 4.456 4.495 168,733 -0.28(-5.87%)
Aug 21, 2003 4.350 4.833 4.350 4.775 76,245 +0.43(+10.02%)
Aug 20, 2003 4.524 4.543 4.340 4.340 52,244 -0.14(-3.02%)
Aug 19, 2003 4.543 4.543 4.417 4.475 442,264 -0.03(-0.64%)
Aug 18, 2003 4.833 4.833 4.350 4.504 322,982 -0.19(-4.12%)
Aug 15, 2003 4.833 4.833 4.591 4.698 145,662 -0.14(-2.80%)
Aug 14, 2003 4.688 4.833 4.688 4.833 15,931 +0.06(+1.23%)
Aug 13, 2003 4.775 4.814 4.562 4.774 72,003 +0.01(+0.18%)
Aug 12, 2003 4.601 4.765 4.504 4.765 65,072 +0.14(+3.14%)
Aug 11, 2003 4.659 4.794 4.620 4.620 26,587 -0.14(-2.85%)
Aug 08, 2003 4.872 4.968 4.669 4.756 39,622 -0.11(-2.19%)
Aug 07, 2003 4.736 4.930 4.727 4.862 254,909 -0.17(-3.45%)
Aug 06, 2003 4.640 5.134 4.640 5.036 215,494 -0.23(-4.40%)
Aug 05, 2003 5.171 5.316 5.134 5.268 326,913 +0.10(+1.85%)
Aug 04, 2003 5.220 5.413 5.152 5.172 381,847 -0.05(-0.91%)
Aug 01, 2003 5.316 5.316 5.142 5.220 274,614 -0.14(-2.53%)
Jul 31, 2003 5.268 5.355 5.220 5.355 249,219 +0.09(+1.65%)
Jul 30, 2003 5.171 5.297 5.152 5.268 140,593 +0.11(+2.06%)
Jul 29, 2003 4.843 5.297 4.833 5.162 51,933 +0.27(+5.53%)
Jul 28, 2003 5.123 5.171 4.843 4.891 140,800 -0.28(-5.42%)
Jul 25, 2003 5.055 5.606 5.055 5.171 47,795 -0.10(-1.82%)
Jul 24, 2003 4.997 5.287 4.915 5.267 105,833 +0.38(+7.69%)
Jul 23, 2003 4.881 4.978 4.736 4.891 150,007 -0.01(-0.20%)
Jul 22, 2003 4.591 4.930 4.553 4.901 71,796 +0.29(+6.29%)
Jul 21, 2003 4.978 5.075 4.301 4.611 408,745 -0.40(-7.92%)
Jul 18, 2003 5.655 5.713 4.930 5.007 576,444 -0.68(-11.90%)
Jul 17, 2003 5.848 6.041 5.684 5.684 141,110 -0.20(-3.45%)
Jul 16, 2003 5.800 6.041 5.800 5.887 76,245 -0.14(-2.40%)
Jul 15, 2003 5.800 6.032 5.800 6.032 125,903 +0.22(+3.83%)
Jul 14, 2003 5.993 6.138 5.423 5.809 763,695 -0.23(-3.84%)
Jul 11, 2003 6.235 6.235 5.877 6.041 146,904 -0.17(-2.80%)
Jul 10, 2003 6.544 6.544 5.800 6.215 102,005 +0.32(+5.41%)
Jul 09, 2003 6.264 6.264 5.800 5.896 254,289 -0.39(-6.15%)
Jul 08, 2003 6.235 6.283 5.800 6.283 190,458 +0.02(+0.31%)
Jul 07, 2003 5.838 6.351 5.674 6.264 305,291 +0.46(+8.00%)
Jul 03, 2003 5.655 5.838 5.635 5.800 93,625 +0.02(+0.33%)
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.