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 (%)
Jun 29, 2007 8.815 8.883 8.622 8.709 467,804 -0.06(-0.66%)
Jun 28, 2007 8.863 8.883 8.631 8.767 228,715 -0.08(-0.87%)
Jun 27, 2007 9.105 9.105 8.767 8.844 1,080,774 +0.15(+1.78%)
Jun 26, 2007 8.486 8.709 8.380 8.689 323,307 +0.25(+2.98%)
Jun 25, 2007 8.457 8.631 8.274 8.438 470,967 -0.05(-0.57%)
Jun 22, 2007 8.718 8.776 8.486 8.486 2,625,642 -0.25(-2.88%)
Jun 21, 2007 8.776 8.883 8.564 8.738 307,943 -0.12(-1.31%)
Jun 20, 2007 8.989 9.115 8.834 8.854 877,446 -0.08(-0.87%)
Jun 19, 2007 8.738 8.989 8.660 8.931 244,890 +0.17(+1.99%)
Jun 18, 2007 8.660 8.873 8.477 8.757 270,341 -0.14(-1.52%)
Jun 15, 2007 8.950 8.979 8.786 8.892 489,884 +0.11(+1.21%)
Jun 14, 2007 8.805 9.037 8.776 8.786 364,904 -0.01(-0.11%)
Jun 13, 2007 8.844 8.979 8.747 8.796 1,223,934 -0.05(-0.55%)
Jun 12, 2007 8.912 9.057 8.767 8.844 756,915 -0.13(-1.40%)
Jun 11, 2007 8.341 9.018 8.264 8.970 963,920 +0.59(+7.04%)
Jun 08, 2007 8.283 8.399 8.225 8.380 293,876 +0.11(+1.29%)
Jun 07, 2007 8.448 8.506 8.225 8.274 462,336 -0.23(-2.73%)
Jun 06, 2007 8.332 8.554 8.264 8.506 803,507 +0.09(+1.03%)
Jun 05, 2007 8.554 8.554 8.225 8.419 364,469 -0.13(-1.47%)
Jun 04, 2007 8.564 8.660 8.332 8.544 440,175 +0.00(+0.00%)
Jun 01, 2007 8.361 8.689 8.361 8.544 595,504 +0.29(+3.51%)
May 31, 2007 7.906 8.293 7.906 8.254 671,368 +0.28(+3.52%)
May 30, 2007 8.138 8.283 7.810 7.974 1,387,570 -0.25(-3.06%)
May 29, 2007 8.477 8.506 8.158 8.225 554,094 -0.20(-2.41%)
May 25, 2007 8.225 8.506 8.158 8.428 811,937 +0.22(+2.71%)
May 24, 2007 8.467 8.564 8.051 8.206 673,039 -0.30(-3.52%)
May 23, 2007 8.583 8.670 8.471 8.506 521,753 -0.09(-1.01%)
May 22, 2007 8.448 8.776 8.448 8.593 392,562 +0.01(+0.11%)
May 21, 2007 8.573 8.602 8.419 8.583 238,611 +0.01(+0.11%)
May 18, 2007 8.593 8.680 8.486 8.573 431,746 -0.01(-0.11%)
May 17, 2007 8.844 8.844 8.486 8.583 543,746 -0.27(-3.06%)
May 16, 2007 8.941 9.051 8.554 8.854 382,137 -0.03(-0.33%)
May 15, 2007 8.709 9.095 8.651 8.883 745,125 +0.16(+1.88%)
May 14, 2007 8.738 8.786 8.660 8.718 440,001 +0.00(+0.00%)
May 11, 2007 8.718 8.805 8.680 8.718 301,359 +0.05(+0.56%)
May 10, 2007 8.738 8.776 8.467 8.670 844,857 -0.05(-0.55%)
May 09, 2007 8.506 8.892 8.333 8.718 1,134,786 +0.49(+5.99%)
May 08, 2007 8.399 8.573 8.119 8.225 874,722 -0.05(-0.58%)
May 07, 2007 8.003 8.448 7.926 8.274 1,206,613 +0.35(+4.39%)
May 04, 2007 8.583 8.631 7.897 7.926 1,031,612 -0.57(-6.71%)
May 03, 2007 8.747 8.747 8.457 8.496 712,219 -0.22(-2.55%)
May 02, 2007 8.863 8.892 8.515 8.718 907,361 -0.14(-1.64%)
May 01, 2007 10.97 11.11 8.486 8.863 2,709,395 -2.26(-20.33%)
Apr 30, 2007 11.05 11.17 10.85 11.12 546,613 +0.09(+0.79%)
Apr 27, 2007 10.92 11.06 10.69 11.04 481,898 +0.11(+0.97%)
Apr 26, 2007 10.89 11.06 10.79 10.93 238,329 +0.03(+0.27%)
Apr 25, 2007 10.83 11.06 10.77 10.90 296,911 +0.13(+1.17%)
Apr 24, 2007 11.04 11.12 10.70 10.78 262,984 -0.19(-1.76%)
Apr 23, 2007 10.72 11.00 10.69 10.97 328,123 +0.25(+2.34%)
Apr 20, 2007 10.73 10.82 10.66 10.72 269,311 +0.08(+0.73%)
Apr 19, 2007 10.68 10.90 10.34 10.64 497,913 -0.15(-1.43%)
Apr 18, 2007 10.78 10.97 10.71 10.80 285,327 -0.01(-0.09%)
Apr 17, 2007 10.83 10.95 10.70 10.81 383,237 +0.02(+0.18%)
Apr 16, 2007 10.74 10.98 10.68 10.79 642,619 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.68 306,088 +0.13(+1.19%)
Apr 12, 2007 10.31 10.62 10.18 10.55 371,509 +0.23(+2.25%)
Apr 11, 2007 10.32 10.47 10.22 10.32 283,487 +0.03(+0.28%)
Apr 10, 2007 10.39 10.39 10.18 10.29 228,047 -0.12(-1.11%)
Apr 09, 2007 10.26 10.69 10.21 10.41 966,031 +0.17(+1.70%)
Apr 05, 2007 10.32 10.43 10.15 10.24 276,434 -0.07(-0.66%)
Apr 04, 2007 10.24 10.42 10.11 10.30 588,180 +0.09(+0.85%)
Apr 03, 2007 9.917 10.30 9.869 10.22 758,442 +0.30(+3.02%)
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.