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, 2008 9.907 10.12 9.530 9.907 555,582 -0.04(-0.39%)
Jan 30, 2008 10.11 10.39 9.917 9.946 406,294 -0.21(-2.09%)
Jan 29, 2008 10.55 10.55 10.08 10.16 287,482 -0.30(-2.86%)
Jan 28, 2008 10.52 10.53 10.29 10.46 569,820 -0.11(-1.01%)
Jan 25, 2008 10.72 10.93 10.32 10.56 561,977 -0.12(-1.09%)
Jan 24, 2008 11.37 11.51 10.43 10.68 652,513 -0.60(-5.31%)
Jan 23, 2008 10.71 11.36 10.68 11.28 679,318 +0.34(+3.09%)
Jan 22, 2008 10.84 11.35 10.78 10.94 809,336 -0.45(-3.99%)
Jan 21, 2008 11.14 11.70 11.12 11.40 782,538 +0.00(+0.00%)
Jan 18, 2008 11.14 11.70 11.12 11.40 782,538 +0.18(+1.64%)
Jan 17, 2008 11.29 11.53 11.09 11.21 276,847 -0.06(-0.51%)
Jan 16, 2008 11.12 11.65 10.98 11.27 361,730 +0.14(+1.22%)
Jan 15, 2008 11.07 11.19 11.01 11.13 488,347 -0.07(-0.60%)
Jan 14, 2008 11.23 11.38 11.10 11.20 299,874 +0.07(+0.61%)
Jan 11, 2008 11.54 11.63 11.12 11.13 226,770 -0.47(-4.08%)
Jan 10, 2008 11.29 11.83 10.98 11.61 522,374 +0.18(+1.61%)
Jan 09, 2008 11.42 11.61 11.12 11.42 445,839 +0.02(+0.17%)
Jan 08, 2008 11.71 12.15 11.36 11.41 590,428 -0.28(-2.40%)
Jan 07, 2008 11.97 12.25 11.69 11.69 1,062,888 -0.17(-1.47%)
Jan 04, 2008 12.28 12.40 11.82 11.86 632,829 -0.59(-4.74%)
Jan 03, 2008 12.71 12.95 12.43 12.45 633,002 -0.26(-2.05%)
Jan 02, 2008 12.95 13.18 12.51 12.71 835,522 -0.14(-1.13%)
Jan 01, 2008 12.50 13.04 12.47 12.86 816,454 +0.00(+0.00%)
Dec 31, 2007 12.50 13.04 12.47 12.86 816,454 +0.32(+2.54%)
Dec 28, 2007 12.79 12.85 12.51 12.54 356,491 -0.17(-1.37%)
Dec 27, 2007 12.80 12.85 12.47 12.71 404,130 -0.09(-0.68%)
Dec 26, 2007 12.56 12.90 12.20 12.80 804,162 +0.23(+1.85%)
Dec 24, 2007 12.37 12.64 12.37 12.57 235,754 +0.19(+1.56%)
Dec 21, 2007 11.92 12.67 11.90 12.37 1,867,991 +0.59(+5.00%)
Dec 20, 2007 11.58 11.79 11.29 11.78 660,633 +0.30(+2.61%)
Dec 19, 2007 11.45 11.80 11.19 11.48 410,579 -0.01(-0.08%)
Dec 18, 2007 11.24 11.52 11.08 11.49 491,994 +0.36(+3.21%)
Dec 17, 2007 11.00 11.37 10.75 11.13 460,232 +0.06(+0.52%)
Dec 14, 2007 11.36 11.43 11.00 11.08 231,869 -0.43(-3.78%)
Dec 13, 2007 11.30 11.55 11.08 11.51 373,129 +0.10(+0.85%)
Dec 12, 2007 11.97 12.07 11.20 11.41 658,588 -0.25(-2.15%)
Dec 11, 2007 11.86 12.18 11.56 11.67 731,884 -0.15(-1.31%)
Dec 10, 2007 11.80 11.89 11.65 11.82 515,443 +0.03(+0.25%)
Dec 07, 2007 11.49 11.84 11.47 11.79 569,823 +0.19(+1.67%)
Dec 06, 2007 11.77 11.88 11.53 11.60 756,808 -0.22(-1.88%)
Dec 05, 2007 11.67 12.03 11.60 11.82 1,110,207 +0.08(+0.66%)
Dec 04, 2007 10.55 11.83 10.31 11.74 1,829,686 +1.10(+10.35%)
Dec 03, 2007 9.472 10.91 9.472 10.64 1,496,972 +1.66(+18.51%)
Nov 30, 2007 8.950 9.202 8.709 8.979 694,982 +0.18(+2.09%)
Nov 29, 2007 8.796 8.941 8.718 8.796 1,254,117 +0.00(+0.00%)
Nov 28, 2007 8.573 8.989 8.573 8.796 524,950 +0.30(+3.53%)
Nov 27, 2007 8.496 8.631 8.438 8.496 193,954 +0.02(+0.23%)
Nov 26, 2007 8.738 8.815 8.438 8.477 219,108 -0.28(-3.20%)
Nov 23, 2007 8.718 8.825 8.477 8.757 140,566 +0.13(+1.46%)
Nov 21, 2007 8.747 8.941 8.612 8.631 210,744 -0.18(-2.08%)
Nov 20, 2007 8.815 8.979 8.631 8.815 380,070 -0.02(-0.22%)
Nov 19, 2007 8.912 8.999 8.786 8.834 268,399 -0.15(-1.72%)
Nov 16, 2007 9.182 9.240 8.825 8.989 391,613 -0.17(-1.90%)
Nov 15, 2007 9.308 9.347 9.066 9.163 202,019 -0.17(-1.86%)
Nov 14, 2007 9.443 9.448 9.250 9.337 247,837 -0.08(-0.82%)
Nov 13, 2007 9.424 9.642 8.825 9.414 571,362 +0.06(+0.62%)
Nov 12, 2007 9.260 9.666 9.182 9.356 323,909 +0.07(+0.73%)
Nov 09, 2007 9.453 9.492 9.250 9.289 470,375 -0.28(-2.93%)
Nov 08, 2007 9.453 9.656 9.202 9.569 361,601 +0.18(+1.96%)
Nov 07, 2007 9.569 9.617 9.211 9.385 489,155 -0.37(-3.77%)
Nov 06, 2007 9.637 9.811 9.492 9.753 387,305 +0.07(+0.70%)
Nov 05, 2007 9.666 9.927 9.472 9.685 424,355 -0.15(-1.57%)
Nov 02, 2007 9.927 10.05 9.724 9.840 879,977 -0.07(-0.68%)
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.