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, 2007 7.907 8.294 7.907 8.255 671,325 +0.28(+3.52%)
May 30, 2007 8.139 8.284 7.810 7.975 1,387,482 -0.25(-3.06%)
May 29, 2007 8.477 8.506 8.158 8.226 554,059 -0.20(-2.41%)
May 25, 2007 8.226 8.506 8.158 8.429 811,886 +0.22(+2.71%)
May 24, 2007 8.468 8.564 8.052 8.207 672,997 -0.30(-3.52%)
May 23, 2007 8.584 8.671 8.471 8.506 521,720 -0.09(-1.01%)
May 22, 2007 8.448 8.777 8.448 8.593 392,537 +0.01(+0.11%)
May 21, 2007 8.574 8.603 8.419 8.584 238,596 +0.01(+0.11%)
May 18, 2007 8.593 8.680 8.487 8.574 431,719 -0.01(-0.11%)
May 17, 2007 8.845 8.845 8.487 8.584 543,712 -0.27(-3.06%)
May 16, 2007 8.941 9.051 8.555 8.854 382,113 -0.03(-0.33%)
May 15, 2007 8.709 9.096 8.651 8.883 745,078 +0.16(+1.88%)
May 14, 2007 8.738 8.787 8.661 8.719 439,974 +0.00(+0.00%)
May 11, 2007 8.719 8.806 8.680 8.719 301,339 +0.05(+0.56%)
May 10, 2007 8.738 8.777 8.468 8.671 844,804 -0.05(-0.55%)
May 09, 2007 8.506 8.893 8.333 8.719 1,134,714 +0.49(+5.99%)
May 08, 2007 8.400 8.574 8.120 8.226 874,666 -0.05(-0.58%)
May 07, 2007 8.004 8.448 7.926 8.274 1,206,537 +0.35(+4.39%)
May 04, 2007 8.584 8.632 7.897 7.926 1,031,547 -0.57(-6.71%)
May 03, 2007 8.748 8.748 8.458 8.497 712,174 -0.22(-2.55%)
May 02, 2007 8.864 8.893 8.516 8.719 907,304 -0.14(-1.64%)
May 01, 2007 10.97 11.11 8.487 8.864 2,709,224 -2.26(-20.33%)
Apr 30, 2007 11.05 11.17 10.86 11.13 546,579 +0.09(+0.79%)
Apr 27, 2007 10.92 11.06 10.69 11.04 481,867 +0.11(+0.97%)
Apr 26, 2007 10.89 11.06 10.79 10.93 238,314 +0.03(+0.27%)
Apr 25, 2007 10.83 11.06 10.77 10.90 296,892 +0.13(+1.17%)
Apr 24, 2007 11.04 11.12 10.70 10.78 262,967 -0.19(-1.76%)
Apr 23, 2007 10.72 11.00 10.69 10.97 328,102 +0.25(+2.34%)
Apr 20, 2007 10.73 10.82 10.66 10.72 269,294 +0.08(+0.73%)
Apr 19, 2007 10.68 10.90 10.34 10.64 497,882 -0.15(-1.43%)
Apr 18, 2007 10.78 10.97 10.71 10.80 285,309 -0.01(-0.09%)
Apr 17, 2007 10.83 10.95 10.70 10.81 383,213 +0.02(+0.18%)
Apr 16, 2007 10.74 10.98 10.68 10.79 642,578 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.68 306,068 +0.13(+1.19%)
Apr 12, 2007 10.31 10.62 10.18 10.56 371,485 +0.23(+2.25%)
Apr 11, 2007 10.32 10.47 10.22 10.32 283,469 +0.03(+0.28%)
Apr 10, 2007 10.39 10.39 10.18 10.29 228,032 -0.12(-1.11%)
Apr 09, 2007 10.27 10.69 10.21 10.41 965,970 +0.17(+1.70%)
Apr 05, 2007 10.32 10.43 10.15 10.24 276,416 -0.07(-0.66%)
Apr 04, 2007 10.24 10.42 10.11 10.30 588,143 +0.09(+0.85%)
Apr 03, 2007 9.917 10.30 9.869 10.22 758,394 +0.30(+3.02%)
Apr 02, 2007 9.792 9.956 9.309 9.917 1,116,002 -0.25(-2.47%)
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%)
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.