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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 30, 2007 10.30 10.44 10.05 10.17 358,375 -0.11(-1.03%)
Mar 29, 2007 10.28 10.44 10.05 10.28 190,933 +0.13(+1.24%)
Mar 28, 2007 10.29 10.32 9.956 10.15 490,641 -0.22(-2.14%)
Mar 27, 2007 10.45 10.54 10.21 10.37 570,076 -0.06(-0.56%)
Mar 26, 2007 10.03 10.50 10.00 10.43 442,892 +0.43(+4.35%)
Mar 23, 2007 10.00 10.08 9.879 9.995 233,329 +0.03(+0.29%)
Mar 22, 2007 10.15 10.17 9.888 9.966 721,092 -0.18(-1.81%)
Mar 21, 2007 9.917 10.19 9.666 10.15 909,878 +0.21(+2.14%)
Mar 20, 2007 9.347 10.19 9.347 9.937 918,819 +0.55(+5.87%)
Mar 19, 2007 9.386 9.521 9.270 9.386 473,373 +0.08(+0.83%)
Mar 16, 2007 9.396 9.425 9.115 9.309 743,590 -0.10(-1.03%)
Mar 15, 2007 9.125 9.405 9.125 9.405 252,122 +0.26(+2.85%)
Mar 14, 2007 9.164 9.309 8.883 9.144 687,952 -0.01(-0.11%)
Mar 13, 2007 9.618 9.618 9.086 9.154 473,558 -0.46(-4.82%)
Mar 12, 2007 9.425 9.840 9.357 9.618 625,298 +0.17(+1.84%)
Mar 09, 2007 9.367 9.556 9.260 9.444 356,435 +0.08(+0.83%)
Mar 08, 2007 9.173 9.589 9.164 9.367 591,232 +0.26(+2.87%)
Mar 07, 2007 9.376 9.405 8.990 9.106 591,838 -0.21(-2.28%)
Mar 06, 2007 8.941 9.444 8.845 9.318 1,355,095 +0.46(+5.24%)
Mar 05, 2007 8.738 8.941 8.613 8.854 974,313 -0.10(-1.08%)
Mar 02, 2007 8.632 9.104 8.632 8.951 732,549 +0.19(+2.21%)
Mar 01, 2007 8.535 8.883 8.265 8.758 904,620 +0.05(+0.55%)
Feb 28, 2007 8.651 8.777 8.622 8.709 811,316 +0.02(+0.22%)
Feb 27, 2007 8.661 8.816 8.458 8.690 1,051,915 -0.21(-2.39%)
Feb 26, 2007 9.270 9.270 8.758 8.903 642,708 -0.28(-3.05%)
Feb 23, 2007 8.922 9.318 8.796 9.183 909,489 +0.31(+3.49%)
Feb 22, 2007 8.709 9.125 8.564 8.874 2,676,199 +0.88(+11.00%)
Feb 21, 2007 8.149 8.284 7.926 7.994 500,579 -0.14(-1.78%)
Feb 20, 2007 7.714 8.168 7.714 8.139 476,024 +0.41(+5.25%)
Feb 16, 2007 7.694 7.733 7.618 7.733 290,374 +0.07(+0.88%)
Feb 15, 2007 7.636 7.704 7.540 7.665 238,930 +0.07(+0.89%)
Feb 14, 2007 7.704 7.723 7.559 7.598 147,385 -0.13(-1.63%)
Feb 13, 2007 7.665 7.733 7.433 7.723 472,092 +0.12(+1.52%)
Feb 12, 2007 7.656 7.733 7.395 7.607 273,116 -0.04(-0.51%)
Feb 09, 2007 7.704 7.897 7.520 7.646 558,502 -0.05(-0.63%)
Feb 08, 2007 7.211 7.781 7.163 7.694 765,101 +0.49(+6.85%)
Feb 07, 2007 7.019 7.385 6.921 7.201 3,651,509 -0.26(-3.50%)
Feb 06, 2007 7.230 7.675 7.153 7.462 609,076 +0.26(+3.62%)
Feb 05, 2007 7.327 7.327 7.163 7.201 185,653 -0.12(-1.59%)
Feb 02, 2007 7.250 7.375 7.192 7.317 260,778 +0.06(+0.80%)
Feb 01, 2007 7.250 7.288 7.114 7.259 62,867 +0.06(+0.81%)
Jan 31, 2007 7.076 7.250 7.047 7.201 169,783 +0.12(+1.64%)
Jan 30, 2007 7.201 7.250 7.076 7.085 63,927 -0.07(-0.95%)
Jan 29, 2007 6.989 7.327 6.989 7.153 206,200 +0.10(+1.37%)
Jan 26, 2007 7.143 7.143 6.834 7.056 141,247 -0.03(-0.41%)
Jan 25, 2007 7.327 7.327 7.008 7.085 206,547 -0.21(-2.91%)
Jan 24, 2007 7.250 7.366 7.085 7.298 76,517 +0.04(+0.53%)
Jan 23, 2007 7.337 7.395 7.211 7.259 142,425 -0.06(-0.79%)
Jan 22, 2007 7.153 7.472 7.066 7.317 241,754 +0.14(+1.88%)
Jan 19, 2007 7.114 7.259 7.076 7.182 72,436 +0.05(+0.68%)
Jan 18, 2007 7.105 7.317 7.085 7.134 192,727 +0.00(+0.00%)
Jan 17, 2007 7.172 7.279 7.105 7.134 285,309 -0.08(-1.07%)
Jan 16, 2007 7.588 7.636 7.143 7.211 153,378 -0.32(-4.24%)
Jan 12, 2007 7.598 7.675 7.491 7.530 119,892 -0.05(-0.64%)
Jan 11, 2007 7.230 7.598 7.201 7.578 128,332 +0.38(+5.23%)
Jan 10, 2007 7.317 7.327 7.114 7.201 85,482 -0.17(-2.36%)
Jan 09, 2007 6.950 7.424 6.950 7.375 271,657 +0.42(+5.97%)
Jan 08, 2007 7.047 7.047 6.834 6.960 240,290 -0.06(-0.83%)
Jan 05, 2007 7.047 7.143 6.960 7.018 372,751 -0.08(-1.09%)
Jan 04, 2007 6.998 7.124 6.863 7.095 194,941 +0.10(+1.38%)
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.