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

Bruker Corp (NQ: BRKR )

64.70 UNCHANGED
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 (%)
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%)
Nov 01, 2007 9.666 9.975 9.482 9.907 777,999 -0.10(-0.97%)
Oct 31, 2007 9.888 10.00 9.714 10.00 695,096 +0.17(+1.77%)
Oct 30, 2007 9.811 9.907 9.443 9.830 1,333,817 +0.02(+0.20%)
Oct 29, 2007 9.762 10.24 9.617 9.811 1,014,417 +0.47(+5.07%)
Oct 26, 2007 8.776 9.424 8.728 9.337 582,101 +0.43(+4.77%)
Oct 25, 2007 8.863 9.047 8.776 8.912 216,529 +0.04(+0.44%)
Oct 24, 2007 8.738 8.883 8.631 8.873 263,727 +0.07(+0.77%)
Oct 23, 2007 8.767 8.863 8.641 8.805 256,779 +0.09(+1.00%)
Oct 22, 2007 8.486 8.767 8.138 8.718 363,766 +0.14(+1.69%)
Oct 19, 2007 8.863 8.863 8.390 8.573 388,939 -0.30(-3.38%)
Oct 18, 2007 8.651 8.873 8.632 8.873 299,572 +0.22(+2.57%)
Oct 17, 2007 8.651 8.950 8.312 8.651 773,568 +0.09(+1.02%)
Oct 16, 2007 8.564 8.593 8.361 8.564 174,595 -0.04(-0.45%)
Oct 15, 2007 8.709 8.718 8.341 8.602 297,851 -0.13(-1.44%)
Oct 12, 2007 8.651 8.728 8.525 8.728 174,293 +0.11(+1.23%)
Oct 11, 2007 8.747 8.786 8.515 8.622 343,751 -0.08(-0.89%)
Oct 10, 2007 8.554 8.699 8.544 8.699 246,047 +0.14(+1.69%)
Oct 09, 2007 8.651 8.651 8.477 8.554 399,746 -0.10(-1.12%)
Oct 08, 2007 8.457 8.699 8.457 8.651 400,198 +0.21(+2.52%)
Oct 05, 2007 8.883 9.086 8.419 8.438 2,328,894 +0.13(+1.51%)
Oct 04, 2007 8.245 8.361 8.158 8.312 316,076 +0.12(+1.42%)
Oct 03, 2007 8.351 8.428 8.138 8.196 441,058 -0.22(-2.64%)
Oct 02, 2007 8.496 8.593 8.341 8.419 204,697 -0.10(-1.14%)
Oct 01, 2007 8.506 8.554 8.448 8.515 333,117 +0.01(+0.11%)
Sep 28, 2007 8.825 8.844 8.438 8.506 395,757 -0.35(-3.93%)
Sep 27, 2007 8.776 8.854 8.506 8.854 422,971 +0.08(+0.88%)
Sep 26, 2007 8.612 8.776 8.544 8.776 373,874 +0.20(+2.37%)
Sep 25, 2007 8.457 8.678 8.351 8.573 441,884 +0.05(+0.57%)
Sep 24, 2007 8.467 8.564 8.419 8.525 256,407 +0.05(+0.57%)
Sep 21, 2007 8.428 8.564 8.322 8.477 949,945 +0.13(+1.50%)
Sep 20, 2007 8.167 8.631 7.991 8.351 861,118 +0.14(+1.77%)
Sep 19, 2007 8.312 8.496 7.984 8.206 515,411 -0.02(-0.24%)
Sep 18, 2007 7.771 8.254 7.694 8.225 431,626 +0.48(+6.24%)
Sep 17, 2007 7.771 7.781 7.684 7.742 263,016 -0.08(-0.99%)
Sep 14, 2007 7.723 7.819 7.587 7.819 287,971 +0.09(+1.13%)
Sep 13, 2007 7.520 7.800 7.442 7.732 313,428 +0.23(+3.09%)
Sep 12, 2007 7.413 7.539 7.336 7.500 675,328 +0.08(+1.04%)
Sep 11, 2007 7.172 7.442 7.153 7.423 711,844 +0.27(+3.78%)
Sep 10, 2007 6.988 7.230 6.776 7.153 357,934 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.959 248,528 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.181 295,960 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,017 +0.02(+0.28%)
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.