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 (%)
May 29, 2009 6.118 6.331 6.109 6.312 614,320 +0.19(+3.16%)
May 28, 2009 6.060 6.176 5.944 6.118 700,837 -0.03(-0.47%)
May 27, 2009 6.186 6.283 6.046 6.147 366,359 -0.14(-2.15%)
May 26, 2009 6.147 6.312 6.060 6.283 450,469 +0.10(+1.56%)
May 22, 2009 6.292 6.292 6.176 6.186 150,971 -0.09(-1.39%)
May 21, 2009 6.341 6.399 6.167 6.273 383,417 -0.21(-3.28%)
May 20, 2009 6.457 6.577 6.447 6.486 581,500 +0.01(+0.15%)
May 19, 2009 6.486 6.582 6.389 6.476 346,328 -0.09(-1.33%)
May 18, 2009 6.573 6.573 6.254 6.563 426,273 +0.04(+0.59%)
May 15, 2009 6.737 6.737 6.476 6.524 253,645 -0.02(-0.30%)
May 14, 2009 6.524 6.602 6.312 6.544 654,169 +0.00(+0.00%)
May 13, 2009 6.901 7.008 6.515 6.544 518,886 -0.48(-6.88%)
May 12, 2009 7.153 7.191 6.863 7.027 423,716 -0.13(-1.76%)
May 11, 2009 6.969 7.191 6.776 7.153 682,604 +0.11(+1.51%)
May 08, 2009 6.708 7.326 6.669 7.046 1,470,442 -0.28(-3.83%)
May 07, 2009 7.394 7.491 7.249 7.326 340,207 +0.03(+0.40%)
May 06, 2009 7.095 7.433 7.056 7.297 654,478 +0.23(+3.28%)
May 05, 2009 6.969 7.210 6.930 7.066 454,120 +0.07(+0.97%)
May 04, 2009 6.930 6.998 6.602 6.998 468,312 +0.38(+5.69%)
May 01, 2009 6.321 6.718 6.292 6.621 795,455 +0.26(+4.10%)
Apr 30, 2009 6.360 6.563 6.041 6.360 891,181 -0.02(-0.30%)
Apr 29, 2009 6.283 6.466 6.205 6.379 444,359 +0.14(+2.33%)
Apr 28, 2009 5.973 6.312 5.964 6.234 587,618 +0.20(+3.37%)
Apr 27, 2009 6.128 6.205 5.973 6.031 297,029 -0.22(-3.55%)
Apr 24, 2009 6.070 6.312 5.732 6.254 672,570 +0.20(+3.35%)
Apr 23, 2009 6.418 6.418 5.993 6.051 583,272 -0.38(-5.86%)
Apr 22, 2009 6.292 6.553 6.283 6.428 324,840 +0.06(+0.91%)
Apr 21, 2009 6.283 6.505 6.225 6.370 484,304 +0.04(+0.61%)
Apr 20, 2009 6.621 6.660 6.283 6.331 351,165 -0.42(-6.16%)
Apr 17, 2009 6.689 6.863 6.553 6.747 728,871 +0.10(+1.45%)
Apr 16, 2009 6.321 6.693 6.234 6.650 930,475 +0.38(+6.01%)
Apr 15, 2009 6.186 6.495 6.147 6.273 544,377 +0.02(+0.31%)
Apr 14, 2009 6.244 6.379 6.089 6.254 632,463 -0.17(-2.71%)
Apr 13, 2009 6.244 6.457 6.215 6.428 356,423 +0.08(+1.22%)
Apr 09, 2009 5.973 6.447 5.896 6.350 474,945 +0.46(+7.88%)
Apr 08, 2009 5.819 5.906 5.799 5.886 540,385 +0.10(+1.67%)
Apr 07, 2009 5.751 5.896 5.577 5.790 813,454 -0.08(-1.32%)
Apr 06, 2009 5.954 5.954 5.799 5.867 701,169 -0.20(-3.34%)
Apr 03, 2009 6.041 6.138 5.848 6.070 292,740 +0.03(+0.48%)
Apr 02, 2009 5.848 6.370 5.848 6.041 722,093 +0.37(+6.47%)
Apr 01, 2009 5.461 5.741 5.268 5.674 1,012,413 -0.28(-4.71%)
Mar 31, 2009 5.925 6.283 5.896 5.954 770,047 +0.09(+1.48%)
Mar 30, 2009 5.558 5.944 5.558 5.867 632,479 +0.07(+1.17%)
Mar 26, 2009 5.838 5.944 5.645 5.799 474,536 +0.00(+0.00%)
Mar 25, 2009 5.451 5.925 5.451 5.799 789,919 +0.39(+7.14%)
Mar 24, 2009 5.306 5.674 5.277 5.413 563,724 -0.04(-0.71%)
Mar 23, 2009 5.190 5.451 4.958 5.451 912,546 +0.23(+4.44%)
Mar 20, 2009 5.625 5.944 5.190 5.219 1,107,120 -0.34(-6.09%)
Mar 19, 2009 5.471 5.693 5.393 5.558 548,621 +0.10(+1.77%)
Mar 18, 2009 5.316 5.587 5.268 5.461 1,028,522 +0.06(+1.07%)
Mar 17, 2009 4.929 5.490 4.833 5.403 956,511 +0.46(+9.39%)
Mar 16, 2009 4.968 5.103 4.842 4.939 476,585 +0.02(+0.39%)
Mar 13, 2009 4.688 4.987 4.639 4.920 724,932 +0.27(+5.82%)
Mar 12, 2009 4.272 4.746 4.272 4.649 1,313,478 +0.34(+7.85%)
Mar 11, 2009 4.253 4.494 4.089 4.311 475,194 +0.08(+1.83%)
Mar 10, 2009 4.118 4.340 4.089 4.234 1,018,383 +0.24(+6.05%)
Mar 09, 2009 3.673 4.108 3.673 3.992 675,908 +0.30(+8.12%)
Mar 06, 2009 3.712 3.953 3.576 3.692 679,386 +0.02(+0.53%)
Mar 05, 2009 3.567 4.031 3.470 3.673 1,363,475 -0.03(-0.78%)
Mar 04, 2009 3.808 4.089 3.557 3.702 2,251,483 +0.24(+6.98%)
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.