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 (%)
May 31, 2005 3.866 4.340 3.866 4.060 245,886 +0.23(+6.06%)
May 27, 2005 3.866 3.866 3.808 3.828 61,470 -0.03(-0.75%)
May 26, 2005 3.866 3.866 3.828 3.857 74,680 -0.01(-0.25%)
May 25, 2005 3.818 3.895 3.721 3.866 191,332 +0.04(+1.01%)
May 24, 2005 3.866 3.886 3.789 3.828 118,565 -0.01(-0.25%)
May 23, 2005 3.770 3.905 3.770 3.837 195,874 +0.02(+0.51%)
May 20, 2005 3.857 3.857 3.750 3.818 93,902 -0.02(-0.50%)
May 19, 2005 3.934 3.934 3.731 3.837 200,068 -0.04(-1.00%)
May 18, 2005 3.886 3.915 3.799 3.876 224,405 +0.06(+1.52%)
May 17, 2005 3.789 3.924 3.702 3.818 217,166 +0.05(+1.28%)
May 16, 2005 3.741 3.770 3.673 3.770 83,129 +0.09(+2.36%)
May 13, 2005 3.770 3.837 3.673 3.683 148,828 -0.03(-0.78%)
May 12, 2005 3.509 3.808 3.441 3.712 486,318 +0.24(+6.96%)
May 11, 2005 3.470 3.557 3.306 3.470 140,313 +0.05(+1.41%)
May 10, 2005 3.567 3.576 3.354 3.422 103,574 -0.21(-5.85%)
May 09, 2005 3.480 3.634 3.470 3.634 49,142 +0.16(+4.74%)
May 06, 2005 3.480 3.712 3.325 3.470 193,654 -0.03(-0.83%)
May 05, 2005 3.431 3.576 3.335 3.499 147,607 +0.10(+2.84%)
May 04, 2005 3.306 3.412 3.286 3.402 77,645 +0.12(+3.53%)
May 03, 2005 3.141 3.306 3.074 3.286 57,743 +0.03(+0.89%)
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.