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 (%)
Jun 30, 2004 4.775 4.871 4.630 4.707 337,280 +0.02(+0.41%)
Jun 29, 2004 4.534 4.862 4.534 4.688 148,672 +0.14(+2.97%)
Jun 28, 2004 4.485 4.601 4.446 4.552 53,488 +0.09(+1.95%)
Jun 25, 2004 4.543 4.688 4.446 4.465 209,403 -0.04(-0.86%)
Jun 24, 2004 4.639 4.707 4.485 4.504 50,592 -0.14(-2.92%)
Jun 23, 2004 4.572 4.688 4.572 4.639 45,936 -0.01(-0.21%)
Jun 22, 2004 4.639 4.718 4.581 4.649 105,943 -0.04(-0.82%)
Jun 21, 2004 4.610 4.707 4.610 4.688 38,901 +0.07(+1.46%)
Jun 18, 2004 4.417 4.649 4.369 4.620 210,851 +0.12(+2.57%)
Jun 17, 2004 4.717 4.717 4.292 4.504 252,546 -0.23(-4.90%)
Jun 16, 2004 4.891 4.891 4.630 4.736 182,814 +0.01(+0.20%)
Jun 15, 2004 4.644 4.862 4.639 4.726 43,867 +0.04(+0.82%)
Jun 14, 2004 4.871 4.871 4.572 4.688 186,538 -0.24(-4.90%)
Jun 10, 2004 4.871 4.949 4.794 4.929 105,115 +0.03(+0.59%)
Jun 09, 2004 4.804 5.007 4.804 4.900 156,121 +0.06(+1.20%)
Jun 08, 2004 4.765 4.968 4.765 4.842 61,662 -0.05(-0.99%)
Jun 07, 2004 4.688 4.987 4.688 4.891 40,970 +0.15(+3.27%)
Jun 04, 2004 4.765 4.871 4.688 4.736 52,350 +0.04(+0.82%)
Jun 03, 2004 4.881 4.968 4.697 4.697 78,733 -0.06(-1.22%)
Jun 02, 2004 4.929 5.094 4.717 4.755 102,218 +0.08(+1.65%)
Jun 01, 2004 4.794 4.794 4.581 4.678 128,290 +0.08(+1.68%)
May 28, 2004 4.601 4.813 4.572 4.601 246,235 -0.04(-0.83%)
May 27, 2004 4.591 4.755 4.543 4.639 151,776 +0.06(+1.27%)
May 26, 2004 4.707 4.891 4.581 4.581 125,290 -0.21(-4.44%)
May 25, 2004 4.707 4.871 4.678 4.794 168,433 +0.01(+0.20%)
May 24, 2004 4.833 4.842 4.717 4.784 126,221 -0.05(-1.00%)
May 21, 2004 4.784 4.871 4.784 4.833 102,115 +0.10(+2.04%)
May 20, 2004 4.833 4.920 4.668 4.736 173,709 -0.09(-1.80%)
May 19, 2004 5.094 5.132 4.707 4.823 139,878 -0.26(-5.13%)
May 18, 2004 5.037 5.132 4.958 5.084 27,106 -0.01(-0.19%)
May 17, 2004 5.045 5.210 4.958 5.094 115,978 +0.01(+0.19%)
May 14, 2004 5.142 5.210 5.045 5.084 69,732 -0.01(-0.19%)
May 13, 2004 5.016 5.200 4.987 5.094 87,010 +0.05(+0.96%)
May 12, 2004 4.881 5.113 4.765 5.045 195,436 +0.13(+2.55%)
May 11, 2004 4.833 4.929 4.823 4.920 114,633 +0.17(+3.67%)
May 10, 2004 4.833 4.949 4.697 4.746 100,356 -0.14(-2.79%)
May 07, 2004 4.939 5.123 4.465 4.882 154,052 -0.16(-3.24%)
May 06, 2004 4.929 5.045 4.842 5.045 120,531 +0.12(+2.35%)
May 05, 2004 4.988 5.026 4.842 4.929 176,917 -0.10(-1.92%)
May 04, 2004 4.958 5.094 4.958 5.026 143,913 +0.04(+0.78%)
May 03, 2004 5.026 5.181 4.910 4.987 148,982 -0.03(-0.58%)
Apr 30, 2004 5.171 5.219 4.929 5.016 273,238 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.929 4.958 261,444 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.929 5.026 208,265 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.277 195,746 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.103 365,111 +0.08(+1.54%)
Apr 23, 2004 4.494 5.132 4.417 5.026 4,049,848 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,440 -0.13(-2.65%)
Apr 21, 2004 4.552 4.881 4.446 4.746 179,710 +0.23(+5.14%)
Apr 20, 2004 4.610 4.639 4.456 4.514 148,155 -0.14(-2.91%)
Apr 19, 2004 4.591 4.668 4.485 4.649 66,628 +0.04(+0.84%)
Apr 16, 2004 4.543 4.639 4.494 4.610 48,936 +0.12(+2.58%)
Apr 15, 2004 4.639 4.659 4.427 4.494 176,192 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.494 4.630 165,122 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,796 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.929 107,081 +0.03(+0.59%)
Apr 08, 2004 4.963 5.016 4.834 4.900 82,354 -0.10(-1.93%)
Apr 07, 2004 5.026 5.074 4.833 4.997 40,659 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,731 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.103 136,877 +0.14(+2.72%)
Apr 02, 2004 4.794 5.016 4.610 4.968 47,798 +0.20(+4.26%)
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.