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

Bruker Corp (NQ: BRKR )

65.51 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 7.075 7.249 7.046 7.201 169,793 +0.12(+1.64%)
Jan 30, 2007 7.201 7.249 7.075 7.085 63,931 -0.07(-0.95%)
Jan 29, 2007 6.988 7.326 6.988 7.153 206,213 +0.10(+1.37%)
Jan 26, 2007 7.143 7.143 6.834 7.056 141,256 -0.03(-0.41%)
Jan 25, 2007 7.326 7.326 7.008 7.085 206,560 -0.21(-2.91%)
Jan 24, 2007 7.249 7.365 7.085 7.297 76,522 +0.04(+0.53%)
Jan 23, 2007 7.336 7.394 7.210 7.259 142,434 -0.06(-0.79%)
Jan 22, 2007 7.153 7.471 7.066 7.317 241,770 +0.14(+1.88%)
Jan 19, 2007 7.114 7.259 7.075 7.181 72,440 +0.05(+0.68%)
Jan 18, 2007 7.104 7.317 7.085 7.133 192,739 +0.00(+0.00%)
Jan 17, 2007 7.172 7.278 7.104 7.133 285,327 -0.08(-1.07%)
Jan 16, 2007 7.587 7.636 7.143 7.210 153,388 -0.32(-4.24%)
Jan 12, 2007 7.597 7.674 7.491 7.529 119,900 -0.05(-0.64%)
Jan 11, 2007 7.230 7.597 7.201 7.578 128,340 +0.38(+5.23%)
Jan 10, 2007 7.317 7.326 7.114 7.201 85,488 -0.17(-2.36%)
Jan 09, 2007 6.950 7.423 6.950 7.375 271,674 +0.42(+5.97%)
Jan 08, 2007 7.046 7.046 6.834 6.959 240,306 -0.06(-0.83%)
Jan 05, 2007 7.046 7.143 6.959 7.017 372,775 -0.08(-1.09%)
Jan 04, 2007 6.998 7.124 6.863 7.095 194,954 +0.10(+1.38%)
Jan 03, 2007 7.249 7.249 6.872 6.998 346,166 -0.26(-3.60%)
Dec 29, 2006 7.124 7.259 7.104 7.259 187,894 +0.11(+1.49%)
Dec 28, 2006 7.249 7.249 7.143 7.153 85,170 -0.09(-1.20%)
Dec 27, 2006 7.278 7.346 7.153 7.239 134,528 +0.01(+0.13%)
Dec 26, 2006 7.153 7.317 7.133 7.230 125,402 +0.07(+0.94%)
Dec 22, 2006 6.988 7.239 6.979 7.162 118,123 +0.14(+2.07%)
Dec 21, 2006 7.201 7.268 6.969 7.017 135,319 -0.16(-2.29%)
Dec 20, 2006 7.075 7.249 7.056 7.181 204,326 +0.10(+1.36%)
Dec 19, 2006 6.911 7.085 6.863 7.085 212,120 +0.14(+1.95%)
Dec 18, 2006 7.539 7.636 6.911 6.950 317,447 -0.73(-9.56%)
Dec 15, 2006 7.665 7.752 7.626 7.684 212,864 +0.04(+0.51%)
Dec 14, 2006 7.587 7.742 7.549 7.645 109,557 +0.10(+1.28%)
Dec 13, 2006 7.732 7.732 7.500 7.549 309,978 -0.16(-2.13%)
Dec 12, 2006 7.713 7.732 7.578 7.713 100,562 +0.02(+0.25%)
Dec 11, 2006 7.674 7.732 7.510 7.694 189,569 -0.02(-0.25%)
Dec 08, 2006 7.713 7.761 7.529 7.713 175,831 -0.01(-0.13%)
Dec 07, 2006 7.674 7.848 7.607 7.723 217,201 +0.06(+0.76%)
Dec 06, 2006 7.694 7.752 7.578 7.665 69,356 -0.07(-0.88%)
Dec 05, 2006 7.597 7.752 7.539 7.732 147,434 +0.13(+1.65%)
Dec 04, 2006 7.481 7.626 7.471 7.607 357,468 +0.13(+1.68%)
Dec 01, 2006 7.471 7.520 7.230 7.481 249,967 +0.01(+0.13%)
Nov 30, 2006 7.578 7.578 7.404 7.471 158,087 -0.13(-1.65%)
Nov 29, 2006 7.394 7.665 7.365 7.597 175,735 +0.26(+3.56%)
Nov 28, 2006 7.143 7.384 7.085 7.336 251,675 +0.14(+1.88%)
Nov 27, 2006 7.626 7.645 7.056 7.201 347,545 -0.48(-6.29%)
Nov 24, 2006 7.694 7.742 7.558 7.684 43,465 -0.09(-1.12%)
Nov 22, 2006 7.887 7.897 7.587 7.771 84,827 -0.11(-1.35%)
Nov 21, 2006 7.616 7.897 7.616 7.877 115,749 +0.23(+3.03%)
Nov 20, 2006 7.616 7.713 7.539 7.645 185,061 +0.01(+0.13%)
Nov 17, 2006 7.955 7.955 7.491 7.636 137,278 -0.32(-4.01%)
Nov 16, 2006 8.100 8.187 7.839 7.955 163,421 -0.11(-1.32%)
Nov 15, 2006 7.732 8.080 7.645 8.061 369,376 +0.33(+4.25%)
Nov 14, 2006 7.665 7.742 7.491 7.732 218,160 +0.07(+0.88%)
Nov 13, 2006 7.616 7.723 7.491 7.665 259,576 -0.07(-0.88%)
Nov 10, 2006 7.500 7.732 7.413 7.732 188,600 +0.21(+2.83%)
Nov 09, 2006 7.674 7.674 7.404 7.520 193,557 -0.15(-2.02%)
Nov 08, 2006 7.558 7.703 7.491 7.674 106,583 +0.07(+0.89%)
Nov 07, 2006 7.539 7.703 7.471 7.607 180,476 +0.06(+0.77%)
Nov 06, 2006 7.558 7.655 7.510 7.549 270,532 -0.13(-1.64%)
Nov 03, 2006 7.510 7.732 7.471 7.674 248,433 +0.21(+2.85%)
Nov 02, 2006 7.558 7.742 6.478 7.462 510,853 +0.00(+0.00%)
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.