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, 2006 5.268 5.664 5.258 5.596 291,421 +0.37(+7.02%)
May 30, 2006 5.132 5.277 5.065 5.229 181,000 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.074 88,474 +0.00(+0.00%)
May 25, 2006 5.016 5.123 4.968 5.074 130,377 +0.12(+2.34%)
May 24, 2006 4.871 5.094 4.842 4.958 169,314 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.900 4.920 138,712 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,702 -0.04(-0.76%)
May 19, 2006 4.978 5.161 4.958 5.094 155,470 +0.08(+1.54%)
May 18, 2006 5.210 5.248 4.997 5.016 82,230 -0.19(-3.71%)
May 17, 2006 5.103 5.210 5.045 5.210 135,019 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.958 5.161 201,496 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.987 5.045 208,916 +0.02(+0.38%)
May 12, 2006 5.103 5.113 5.007 5.026 187,795 -0.09(-1.70%)
May 11, 2006 5.161 5.219 5.065 5.113 152,972 -0.02(-0.38%)
May 10, 2006 5.393 5.500 5.123 5.132 210,023 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.393 163,922 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.277 5.577 234,141 +0.24(+4.53%)
May 05, 2006 5.384 5.422 5.219 5.335 157,695 +0.01(+0.18%)
May 04, 2006 5.219 5.393 5.210 5.326 240,103 +0.11(+2.04%)
May 03, 2006 5.741 5.741 5.161 5.219 307,385 -0.53(-9.24%)
May 02, 2006 5.654 5.799 5.596 5.751 281,836 +0.15(+2.76%)
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.