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 (%)
Jul 31, 2007 7.848 8.361 7.520 7.568 1,202,612 -0.05(-0.63%)
Jul 30, 2007 7.597 7.761 7.191 7.616 575,351 +0.06(+0.77%)
Jul 27, 2007 7.800 7.829 7.442 7.558 629,462 -0.25(-3.22%)
Jul 26, 2007 7.781 7.906 7.645 7.810 371,032 -0.06(-0.74%)
Jul 25, 2007 7.800 7.945 7.500 7.868 394,073 +0.12(+1.50%)
Jul 24, 2007 7.916 7.984 7.645 7.752 340,009 -0.22(-2.79%)
Jul 23, 2007 8.003 8.206 7.887 7.974 177,353 +0.02(+0.24%)
Jul 20, 2007 8.341 8.419 7.761 7.955 429,967 -0.41(-4.86%)
Jul 19, 2007 8.351 8.428 8.196 8.361 338,978 +0.01(+0.12%)
Jul 18, 2007 8.428 8.448 8.177 8.351 160,739 -0.11(-1.26%)
Jul 17, 2007 8.322 8.544 8.322 8.457 326,161 +0.14(+1.63%)
Jul 16, 2007 8.583 8.593 8.177 8.322 433,953 -0.27(-3.15%)
Jul 13, 2007 8.496 8.622 8.409 8.593 333,946 +0.10(+1.14%)
Jul 12, 2007 8.506 8.641 8.448 8.496 449,453 -0.05(-0.57%)
Jul 11, 2007 8.496 8.593 8.370 8.544 228,611 +0.08(+0.91%)
Jul 10, 2007 8.776 8.776 8.438 8.467 193,582 -0.31(-3.52%)
Jul 09, 2007 8.912 8.921 8.641 8.776 129,732 -0.14(-1.52%)
Jul 06, 2007 8.931 8.979 8.738 8.912 175,054 -0.04(-0.43%)
Jul 05, 2007 8.873 8.960 8.718 8.950 295,511 +0.11(+1.20%)
Jul 03, 2007 8.854 8.854 8.709 8.844 151,678 +0.00(+0.00%)
Jul 02, 2007 8.796 8.854 8.680 8.844 372,067 +0.14(+1.55%)
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%)
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.