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

Bruker Corp (NQ: BRKR )

70.67 +0.23 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Aug 31, 2009 9.495 9.862 9.292 9.804 641,612 +0.25(+2.63%)
Aug 28, 2009 9.707 9.707 9.466 9.553 328,441 -0.14(-1.49%)
Aug 27, 2009 9.707 9.775 9.475 9.698 328,901 -0.02(-0.20%)
Aug 26, 2009 9.920 9.920 9.466 9.717 359,268 -0.20(-2.04%)
Aug 25, 2009 10.20 10.31 9.765 9.920 336,298 -0.04(-0.39%)
Aug 24, 2009 9.949 10.16 9.900 9.958 307,885 +0.08(+0.78%)
Aug 21, 2009 9.852 9.929 9.669 9.881 344,442 +0.14(+1.49%)
Aug 20, 2009 9.872 9.987 9.649 9.736 382,211 -0.11(-1.08%)
Aug 19, 2009 9.466 9.862 9.466 9.843 434,418 +0.29(+3.03%)
Aug 18, 2009 9.659 9.688 9.466 9.553 332,196 -0.08(-0.80%)
Aug 17, 2009 9.582 9.804 9.427 9.630 321,434 -0.31(-3.11%)
Aug 14, 2009 10.26 10.26 9.833 9.939 315,060 -0.30(-2.92%)
Aug 13, 2009 10.30 10.53 10.02 10.24 429,318 +0.03(+0.28%)
Aug 12, 2009 9.804 10.34 9.669 10.21 403,972 +0.39(+3.93%)
Aug 11, 2009 9.804 9.900 9.688 9.823 354,563 -0.03(-0.29%)
Aug 10, 2009 9.804 9.929 9.707 9.852 381,448 +0.02(+0.20%)
Aug 07, 2009 9.968 10.05 9.669 9.833 510,180 -0.03(-0.29%)
Aug 06, 2009 10.32 10.40 9.794 9.862 442,759 -0.38(-3.68%)
Aug 05, 2009 10.39 10.40 10.13 10.24 499,827 -0.16(-1.58%)
Aug 04, 2009 9.775 10.53 9.775 10.40 687,176 +0.66(+6.74%)
Aug 03, 2009 9.640 9.929 9.582 9.746 387,497 +0.03(+0.30%)
Jul 31, 2009 9.195 9.966 9.195 9.717 721,943 +0.43(+4.68%)
Jul 30, 2009 8.838 9.340 8.741 9.282 523,501 +0.58(+6.66%)
Jul 29, 2009 8.712 8.906 8.654 8.703 328,043 -0.11(-1.21%)
Jul 28, 2009 8.799 8.886 8.683 8.809 587,348 -0.03(-0.33%)
Jul 27, 2009 8.732 8.944 8.500 8.838 329,168 +0.20(+2.35%)
Jul 24, 2009 8.597 8.712 8.501 8.635 224,739 -0.01(-0.11%)
Jul 23, 2009 8.258 8.906 8.258 8.645 467,926 +0.39(+4.68%)
Jul 22, 2009 8.365 8.481 8.172 8.258 375,026 -0.15(-1.84%)
Jul 21, 2009 8.423 8.654 8.326 8.413 183,749 +0.06(+0.69%)
Jul 20, 2009 8.220 8.365 8.114 8.355 271,322 +0.23(+2.85%)
Jul 17, 2009 7.901 8.316 7.901 8.123 242,486 -0.14(-1.75%)
Jul 16, 2009 8.114 8.278 8.056 8.268 174,299 +0.14(+1.66%)
Jul 15, 2009 7.998 8.172 7.843 8.133 301,599 +0.25(+3.19%)
Jul 14, 2009 7.988 8.094 7.795 7.882 290,690 -0.09(-1.09%)
Jul 13, 2009 7.824 8.007 7.631 7.969 434,588 +0.15(+1.98%)
Jul 10, 2009 7.727 7.891 7.689 7.814 437,692 +0.08(+1.00%)
Jul 09, 2009 7.824 7.920 7.727 7.737 408,246 -0.06(-0.74%)
Jul 08, 2009 7.959 8.114 7.718 7.795 505,750 -0.21(-2.65%)
Jul 07, 2009 8.316 8.394 7.940 8.007 857,794 -0.28(-3.38%)
Jul 06, 2009 8.838 8.838 8.268 8.287 720,669 -0.60(-6.74%)
Jul 02, 2009 9.176 9.205 8.819 8.886 1,180,034 -0.42(-4.47%)
Jul 01, 2009 9.060 9.389 8.896 9.302 349,822 +0.36(+4.00%)
Jun 30, 2009 9.031 9.157 8.770 8.944 349,358 -0.04(-0.43%)
Jun 29, 2009 9.002 9.079 8.703 8.983 305,946 -0.01(-0.11%)
Jun 26, 2009 8.973 9.099 8.819 8.993 777,904 -0.06(-0.64%)
Jun 25, 2009 8.886 9.060 8.828 9.050 859,126 +0.01(+0.11%)
Jun 24, 2009 8.838 9.079 8.712 9.041 1,179,772 +0.30(+3.43%)
Jun 23, 2009 8.307 8.799 8.287 8.741 1,257,967 +0.45(+5.48%)
Jun 22, 2009 8.452 8.452 8.056 8.287 663,605 -0.26(-3.05%)
Jun 19, 2009 8.297 8.751 8.287 8.548 1,147,331 +0.41(+4.98%)
Jun 18, 2009 7.776 8.210 7.737 8.143 567,971 +0.37(+4.72%)
Jun 17, 2009 7.650 7.891 7.631 7.776 639,645 +0.11(+1.39%)
Jun 16, 2009 7.669 7.795 7.505 7.669 611,294 -0.45(-5.59%)
Jun 15, 2009 8.114 8.143 7.949 8.123 665,360 +0.05(+0.60%)
Jun 12, 2009 7.872 8.085 7.747 8.075 378,232 +0.20(+2.58%)
Jun 11, 2009 7.524 7.969 7.515 7.872 585,541 +0.28(+3.69%)
Jun 10, 2009 7.718 7.718 7.466 7.592 653,142 -0.13(-1.63%)
Jun 09, 2009 7.660 7.795 7.650 7.718 496,783 +0.03(+0.38%)
Jun 08, 2009 7.718 7.814 7.582 7.689 559,574 -0.05(-0.62%)
Jun 05, 2009 7.669 7.833 7.408 7.737 875,950 +0.17(+2.30%)
Jun 04, 2009 7.341 7.679 7.177 7.563 602,657 +0.22(+3.03%)
Jun 03, 2009 7.322 7.640 7.244 7.341 554,197 -0.03(-0.39%)
Jun 02, 2009 6.713 7.399 6.703 7.370 2,353,569 +0.62(+9.16%)
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.