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

Bruker Corp (NQ: BRKR )

63.57 -0.11 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 9.501 9.869 9.298 9.811 641,178 +0.25(+2.63%)
Aug 28, 2009 9.714 9.714 9.472 9.559 328,219 -0.14(-1.49%)
Aug 27, 2009 9.714 9.782 9.482 9.704 328,678 -0.02(-0.20%)
Aug 26, 2009 9.927 9.927 9.472 9.724 359,025 -0.20(-2.04%)
Aug 25, 2009 10.21 10.31 9.772 9.927 336,070 -0.04(-0.39%)
Aug 24, 2009 9.956 10.17 9.907 9.965 307,677 +0.08(+0.78%)
Aug 21, 2009 9.859 9.936 9.675 9.888 344,209 +0.14(+1.49%)
Aug 20, 2009 9.878 9.994 9.656 9.743 381,952 -0.11(-1.08%)
Aug 19, 2009 9.472 9.869 9.472 9.849 434,124 +0.29(+3.03%)
Aug 18, 2009 9.666 9.695 9.472 9.559 331,971 -0.08(-0.80%)
Aug 17, 2009 9.588 9.811 9.434 9.637 321,217 -0.31(-3.11%)
Aug 14, 2009 10.26 10.26 9.840 9.946 314,847 -0.30(-2.92%)
Aug 13, 2009 10.30 10.54 10.02 10.25 429,027 +0.03(+0.28%)
Aug 12, 2009 9.811 10.35 9.675 10.22 403,698 +0.39(+3.93%)
Aug 11, 2009 9.811 9.907 9.695 9.830 354,323 -0.03(-0.29%)
Aug 10, 2009 9.811 9.936 9.714 9.859 381,189 +0.02(+0.20%)
Aug 07, 2009 9.975 10.05 9.675 9.840 509,835 -0.03(-0.29%)
Aug 06, 2009 10.32 10.41 9.801 9.869 442,460 -0.38(-3.68%)
Aug 05, 2009 10.40 10.41 10.14 10.25 499,489 -0.16(-1.58%)
Aug 04, 2009 9.782 10.54 9.782 10.41 686,711 +0.66(+6.74%)
Aug 03, 2009 9.646 9.936 9.588 9.753 387,235 +0.03(+0.30%)
Jul 31, 2009 9.202 9.973 9.202 9.724 721,455 +0.43(+4.68%)
Jul 30, 2009 8.844 9.347 8.747 9.289 523,147 +0.58(+6.66%)
Jul 29, 2009 8.718 8.912 8.660 8.709 327,821 -0.11(-1.21%)
Jul 28, 2009 8.805 8.892 8.689 8.815 586,950 -0.03(-0.33%)
Jul 27, 2009 8.738 8.950 8.506 8.844 328,945 +0.20(+2.35%)
Jul 24, 2009 8.602 8.718 8.506 8.641 224,587 -0.01(-0.11%)
Jul 23, 2009 8.264 8.912 8.264 8.651 467,610 +0.39(+4.68%)
Jul 22, 2009 8.370 8.486 8.177 8.264 374,772 -0.15(-1.84%)
Jul 21, 2009 8.428 8.660 8.332 8.419 183,625 +0.06(+0.69%)
Jul 20, 2009 8.225 8.370 8.119 8.361 271,139 +0.23(+2.85%)
Jul 17, 2009 7.906 8.322 7.906 8.129 242,322 -0.14(-1.75%)
Jul 16, 2009 8.119 8.283 8.061 8.274 174,181 +0.14(+1.66%)
Jul 15, 2009 8.003 8.177 7.848 8.138 301,395 +0.25(+3.19%)
Jul 14, 2009 7.993 8.100 7.800 7.887 290,493 -0.09(-1.09%)
Jul 13, 2009 7.829 8.013 7.636 7.974 434,294 +0.15(+1.98%)
Jul 10, 2009 7.732 7.897 7.694 7.819 437,396 +0.08(+1.00%)
Jul 09, 2009 7.829 7.926 7.732 7.742 407,970 -0.06(-0.74%)
Jul 08, 2009 7.964 8.119 7.723 7.800 505,408 -0.21(-2.65%)
Jul 07, 2009 8.322 8.399 7.945 8.013 857,213 -0.28(-3.38%)
Jul 06, 2009 8.844 8.844 8.274 8.293 720,181 -0.60(-6.74%)
Jul 02, 2009 9.182 9.211 8.825 8.892 1,179,235 -0.42(-4.47%)
Jul 01, 2009 9.066 9.395 8.902 9.308 349,585 +0.36(+4.00%)
Jun 30, 2009 9.037 9.163 8.776 8.950 349,122 -0.04(-0.43%)
Jun 29, 2009 9.008 9.086 8.709 8.989 305,739 -0.01(-0.11%)
Jun 26, 2009 8.979 9.105 8.825 8.999 777,378 -0.06(-0.64%)
Jun 25, 2009 8.892 9.066 8.834 9.057 858,545 +0.01(+0.11%)
Jun 24, 2009 8.844 9.086 8.718 9.047 1,178,974 +0.30(+3.43%)
Jun 23, 2009 8.312 8.805 8.293 8.747 1,257,116 +0.45(+5.48%)
Jun 22, 2009 8.457 8.457 8.061 8.293 663,156 -0.26(-3.05%)
Jun 19, 2009 8.303 8.757 8.293 8.554 1,146,554 +0.41(+4.98%)
Jun 18, 2009 7.781 8.216 7.742 8.148 567,587 +0.37(+4.72%)
Jun 17, 2009 7.655 7.897 7.636 7.781 639,212 +0.11(+1.39%)
Jun 16, 2009 7.674 7.800 7.510 7.674 610,881 -0.45(-5.59%)
Jun 15, 2009 8.119 8.148 7.955 8.129 664,910 +0.05(+0.60%)
Jun 12, 2009 7.877 8.090 7.752 8.080 377,976 +0.20(+2.58%)
Jun 11, 2009 7.529 7.974 7.520 7.877 585,145 +0.28(+3.69%)
Jun 10, 2009 7.723 7.723 7.471 7.597 652,700 -0.13(-1.63%)
Jun 09, 2009 7.665 7.800 7.655 7.723 496,447 +0.03(+0.38%)
Jun 08, 2009 7.723 7.819 7.587 7.694 559,195 -0.05(-0.62%)
Jun 05, 2009 7.674 7.839 7.413 7.742 875,357 +0.17(+2.30%)
Jun 04, 2009 7.346 7.684 7.181 7.568 602,249 +0.22(+3.03%)
Jun 03, 2009 7.326 7.645 7.249 7.346 553,822 -0.03(-0.39%)
Jun 02, 2009 6.718 7.404 6.708 7.375 2,351,977 +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.