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

Bruker Corp (NQ: BRKR )

70.85 -8.18 (-10.35%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 2, 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, 2007 11.06 11.18 10.86 11.13 546,196 +0.09(+0.79%)
Apr 27, 2007 10.93 11.07 10.70 11.05 481,530 +0.11(+0.97%)
Apr 26, 2007 10.90 11.07 10.79 10.94 238,148 +0.03(+0.27%)
Apr 25, 2007 10.83 11.07 10.78 10.91 296,684 +0.13(+1.17%)
Apr 24, 2007 11.05 11.12 10.71 10.79 262,783 -0.19(-1.76%)
Apr 23, 2007 10.73 11.01 10.70 10.98 327,872 +0.25(+2.34%)
Apr 20, 2007 10.74 10.82 10.67 10.73 269,105 +0.08(+0.73%)
Apr 19, 2007 10.69 10.91 10.35 10.65 497,533 -0.15(-1.43%)
Apr 18, 2007 10.79 10.98 10.72 10.80 285,110 -0.01(-0.09%)
Apr 17, 2007 10.83 10.96 10.71 10.81 382,944 +0.02(+0.18%)
Apr 16, 2007 10.75 10.99 10.69 10.79 642,129 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.69 305,854 +0.13(+1.19%)
Apr 12, 2007 10.32 10.63 10.19 10.56 371,225 +0.23(+2.25%)
Apr 11, 2007 10.33 10.48 10.22 10.33 283,270 +0.03(+0.28%)
Apr 10, 2007 10.40 10.40 10.19 10.30 227,873 -0.12(-1.11%)
Apr 09, 2007 10.27 10.70 10.21 10.42 965,293 +0.17(+1.70%)
Apr 05, 2007 10.33 10.44 10.16 10.24 276,223 -0.07(-0.66%)
Apr 04, 2007 10.24 10.43 10.12 10.31 587,731 +0.09(+0.85%)
Apr 03, 2007 9.924 10.31 9.876 10.22 757,863 +0.30(+3.02%)
Apr 02, 2007 9.799 9.963 9.315 9.924 1,115,221 -0.25(-2.47%)
Mar 30, 2007 10.31 10.45 10.06 10.18 358,124 -0.11(-1.03%)
Mar 29, 2007 10.29 10.45 10.06 10.28 190,799 +0.13(+1.24%)
Mar 28, 2007 10.30 10.33 9.963 10.16 490,298 -0.22(-2.14%)
Mar 27, 2007 10.46 10.54 10.21 10.38 569,677 -0.06(-0.56%)
Mar 26, 2007 10.04 10.50 10.01 10.44 442,582 +0.44(+4.35%)
Mar 23, 2007 10.01 10.09 9.886 10.00 233,166 +0.03(+0.29%)
Mar 22, 2007 10.16 10.18 9.895 9.973 720,587 -0.18(-1.81%)
Mar 21, 2007 9.924 10.20 9.673 10.16 909,241 +0.21(+2.14%)
Mar 20, 2007 9.354 10.20 9.354 9.944 918,176 +0.55(+5.87%)
Mar 19, 2007 9.392 9.528 9.276 9.392 473,041 +0.08(+0.83%)
Mar 16, 2007 9.402 9.431 9.122 9.315 743,069 -0.10(-1.03%)
Mar 15, 2007 9.131 9.412 9.131 9.412 251,946 +0.26(+2.85%)
Mar 14, 2007 9.170 9.315 8.889 9.151 687,471 -0.01(-0.11%)
Mar 13, 2007 9.625 9.625 9.093 9.160 473,226 -0.46(-4.82%)
Mar 12, 2007 9.431 9.847 9.363 9.625 624,860 +0.17(+1.84%)
Mar 09, 2007 9.373 9.563 9.267 9.450 356,185 +0.08(+0.83%)
Mar 08, 2007 9.180 9.596 9.170 9.373 590,818 +0.26(+2.87%)
Mar 07, 2007 9.383 9.412 8.996 9.112 591,423 -0.21(-2.28%)
Mar 06, 2007 8.947 9.450 8.851 9.325 1,354,147 +0.46(+5.24%)
Mar 05, 2007 8.744 8.947 8.619 8.860 973,631 -0.10(-1.08%)
Mar 02, 2007 8.638 9.110 8.638 8.957 732,036 +0.19(+2.21%)
Mar 01, 2007 8.541 8.889 8.270 8.764 903,987 +0.05(+0.56%)
Feb 28, 2007 8.657 8.783 8.628 8.715 810,748 +0.02(+0.22%)
Feb 27, 2007 8.667 8.822 8.464 8.696 1,051,178 -0.21(-2.39%)
Feb 26, 2007 9.276 9.276 8.764 8.909 642,258 -0.28(-3.05%)
Feb 23, 2007 8.928 9.325 8.802 9.189 908,852 +0.31(+3.49%)
Feb 22, 2007 8.715 9.131 8.570 8.880 2,674,326 +0.88(+11.00%)
Feb 21, 2007 8.154 8.290 7.932 8.000 500,228 -0.15(-1.78%)
Feb 20, 2007 7.719 8.174 7.719 8.145 475,691 +0.41(+5.25%)
Feb 16, 2007 7.700 7.738 7.623 7.738 290,171 +0.07(+0.88%)
Feb 15, 2007 7.642 7.709 7.545 7.671 238,763 +0.07(+0.89%)
Feb 14, 2007 7.709 7.729 7.564 7.603 147,282 -0.13(-1.63%)
Feb 13, 2007 7.671 7.738 7.438 7.729 471,761 +0.12(+1.52%)
Feb 12, 2007 7.661 7.738 7.400 7.613 272,925 -0.04(-0.51%)
Feb 09, 2007 7.709 7.903 7.526 7.651 558,111 -0.05(-0.63%)
Feb 08, 2007 7.216 7.787 7.168 7.700 764,565 +0.49(+6.85%)
Feb 07, 2007 7.024 7.390 6.926 7.206 3,648,953 -0.26(-3.50%)
Feb 06, 2007 7.235 7.680 7.158 7.468 608,650 +0.26(+3.62%)
Feb 05, 2007 7.332 7.332 7.168 7.206 185,523 -0.12(-1.59%)
Feb 02, 2007 7.255 7.380 7.197 7.322 260,596 +0.06(+0.80%)
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.