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

Bruker Corp (NQ: BRKR )

65.13 +0.18 (+0.28%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Jun 30, 2005 3.973 4.002 3.770 3.857 51,663 -0.11(-2.68%)
Jun 29, 2005 3.992 3.992 3.876 3.963 94,062 -0.01(-0.24%)
Jun 28, 2005 3.857 3.992 3.779 3.973 58,877 +0.14(+3.53%)
Jun 27, 2005 3.963 4.011 3.770 3.837 145,333 -0.12(-2.93%)
Jun 24, 2005 3.978 4.011 3.895 3.953 1,155,018 -0.05(-1.21%)
Jun 23, 2005 4.011 4.060 3.953 4.002 161,662 -0.07(-1.66%)
Jun 22, 2005 4.079 4.108 4.011 4.069 88,671 +0.06(+1.45%)
Jun 21, 2005 4.050 4.050 3.963 4.011 82,176 -0.01(-0.24%)
Jun 20, 2005 4.069 4.089 3.992 4.021 62,687 -0.05(-1.19%)
Jun 17, 2005 4.021 4.089 3.924 4.069 178,762 +0.12(+2.93%)
Jun 16, 2005 4.021 4.021 3.924 3.953 96,918 -0.06(-1.45%)
Jun 15, 2005 4.127 4.127 3.944 4.011 214,284 -0.10(-2.35%)
Jun 14, 2005 4.156 4.156 3.915 4.108 130,100 -0.02(-0.47%)
Jun 13, 2005 4.108 4.156 3.973 4.127 147,709 +0.05(+1.18%)
Jun 10, 2005 4.108 4.108 4.050 4.079 43,901 -0.01(-0.24%)
Jun 09, 2005 3.934 4.089 3.789 4.089 190,277 +0.17(+4.44%)
Jun 08, 2005 3.973 3.973 3.847 3.915 177,662 -0.09(-2.17%)
Jun 07, 2005 4.089 4.166 3.982 4.002 292,071 -0.06(-1.43%)
Jun 06, 2005 4.243 4.243 3.924 4.060 230,782 -0.07(-1.64%)
Jun 03, 2005 4.224 4.224 4.060 4.127 116,974 -0.03(-0.70%)
Jun 02, 2005 4.195 4.205 4.137 4.156 222,213 +0.01(+0.23%)
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.