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 31, 2024 65.96 66.42 64.77 65.46 2,022,429 -0.03(-0.05%)
May 30, 2024 65.45 67.95 64.70 65.49 5,990,296 -7.00(-9.66%)
May 29, 2024 73.95 74.26 71.78 72.49 768,348 -3.31(-4.36%)
May 28, 2024 77.55 77.55 75.42 75.80 556,770 -1.39(-1.80%)
May 24, 2024 77.23 77.73 76.58 77.19 773,776 +0.55(+0.72%)
May 23, 2024 78.27 78.53 76.14 76.64 854,631 -1.59(-2.03%)
May 22, 2024 76.43 78.88 76.43 78.23 1,176,598 +1.89(+2.47%)
May 21, 2024 76.19 76.52 75.03 76.34 933,949 -0.07(-0.09%)
May 20, 2024 74.78 77.06 74.51 76.41 1,085,891 +1.40(+1.86%)
May 17, 2024 75.59 79.72 70.61 75.01 2,027,304 -0.75(-0.99%)
May 16, 2024 77.14 77.76 75.27 75.76 1,499,847 -1.69(-2.18%)
May 15, 2024 76.71 78.05 76.30 77.45 828,291 +1.84(+2.43%)
May 14, 2024 74.75 75.70 74.24 75.61 1,078,423 +1.43(+1.93%)
May 13, 2024 75.56 76.23 73.79 74.18 833,071 -1.47(-1.94%)
May 10, 2024 76.18 76.83 75.00 75.65 1,008,060 -0.50(-0.66%)
May 09, 2024 73.64 76.23 73.64 76.15 1,205,819 +2.51(+3.41%)
May 08, 2024 73.87 74.86 73.23 73.64 1,504,142 -0.63(-0.85%)
May 07, 2024 72.45 74.49 71.20 74.27 1,852,347 +1.81(+2.50%)
May 06, 2024 70.44 72.68 69.83 72.46 1,793,250 +2.47(+3.53%)
May 03, 2024 70.66 71.92 69.65 69.99 1,961,343 -0.05(-0.06%)
May 02, 2024 74.80 74.80 68.84 70.04 3,342,754 -8.93(-11.31%)
May 01, 2024 77.96 79.95 77.96 78.97 1,436,775 +1.02(+1.31%)
Apr 30, 2024 80.76 81.00 77.90 77.95 1,228,856 -3.25(-4.00%)
Apr 29, 2024 81.15 81.97 80.85 81.20 983,487 +0.29(+0.36%)
Apr 26, 2024 80.54 81.90 80.03 80.91 488,910 +0.38(+0.47%)
Apr 25, 2024 80.91 81.43 79.93 80.53 1,092,817 -1.61(-1.96%)
Apr 24, 2024 82.10 83.12 81.66 82.14 988,268 -0.26(-0.32%)
Apr 23, 2024 79.88 83.25 79.62 82.40 1,084,381 +4.41(+5.65%)
Apr 22, 2024 80.58 80.58 77.02 77.99 811,844 +0.29(+0.37%)
Apr 19, 2024 79.04 79.39 77.22 77.70 1,314,666 -0.80(-1.02%)
Apr 18, 2024 79.38 80.84 77.06 78.50 2,239,507 -4.38(-5.28%)
Apr 17, 2024 84.84 84.84 82.61 82.88 696,251 -0.95(-1.13%)
Apr 16, 2024 85.75 85.75 83.70 83.83 820,135 -1.86(-2.17%)
Apr 15, 2024 88.19 88.44 85.03 85.68 573,398 -1.83(-2.09%)
Apr 12, 2024 89.40 89.96 87.14 87.51 545,920 -2.70(-2.99%)
Apr 11, 2024 89.46 90.49 88.81 90.21 473,620 +1.75(+1.98%)
Apr 10, 2024 88.14 89.34 87.73 88.46 470,071 -1.49(-1.66%)
Apr 09, 2024 90.43 90.65 89.21 89.95 511,338 -0.21(-0.23%)
Apr 08, 2024 90.47 91.27 89.50 90.16 667,474 -0.19(-0.21%)
Apr 05, 2024 89.70 91.40 89.27 90.35 534,153 +0.65(+0.72%)
Apr 04, 2024 91.52 91.79 89.61 89.70 343,952 -1.23(-1.35%)
Apr 03, 2024 90.43 91.41 90.43 90.93 535,395 +0.09(+0.10%)
Apr 02, 2024 92.86 92.86 90.34 90.84 480,892 -2.02(-2.17%)
Apr 01, 2024 93.92 94.28 92.50 92.86 400,033 -1.01(-1.08%)
Mar 28, 2024 93.97 94.33 94.33 93.87 439,035 +0.08(+0.09%)
Mar 27, 2024 93.36 93.79 92.49 93.79 327,600 +1.46(+1.58%)
Mar 26, 2024 92.92 93.38 92.08 92.33 443,219 -0.67(-0.72%)
Mar 25, 2024 94.08 94.57 92.59 93.00 586,581 -0.83(-0.88%)
Mar 22, 2024 94.53 94.53 92.48 93.83 494,983 -0.37(-0.39%)
Mar 21, 2024 93.52 94.79 93.28 94.20 429,910 +1.30(+1.40%)
Mar 20, 2024 92.10 93.02 91.44 92.90 545,961 +0.97(+1.05%)
Mar 19, 2024 92.01 92.67 90.77 91.93 522,088 -0.02(-0.02%)
Mar 18, 2024 92.69 93.15 91.67 91.95 650,009 -0.08(-0.09%)
Mar 15, 2024 91.14 93.22 90.93 92.03 1,354,627 +0.27(+0.29%)
Mar 14, 2024 92.77 92.79 90.60 91.76 796,722 -0.77(-0.83%)
Mar 13, 2024 92.63 94.16 92.03 92.53 611,538 -0.12(-0.13%)
Mar 12, 2024 91.79 93.01 91.74 92.65 645,317 +1.16(+1.27%)
Mar 11, 2024 90.89 91.57 90.23 91.49 684,547 +0.40(+0.44%)
Mar 08, 2024 92.43 92.93 91.07 91.09 567,942 -1.03(-1.12%)
Mar 07, 2024 90.83 92.76 90.83 92.12 730,486 +1.66(+1.83%)
Mar 06, 2024 90.48 91.34 89.72 90.46 718,605 +0.36(+0.40%)
Mar 05, 2024 89.97 90.83 88.69 90.10 957,226 +0.12(+0.13%)
Mar 04, 2024 88.29 90.63 88.29 89.98 831,502 +1.72(+1.95%)
Mar 01, 2024 86.74 88.83 85.99 88.26 956,334 +1.79(+2.07%)
Feb 29, 2024 86.83 88.86 85.79 86.47 2,689,042 +0.11(+0.13%)
Feb 28, 2024 84.07 87.13 84.02 86.36 1,435,529 +2.78(+3.32%)
Feb 27, 2024 83.49 84.18 82.94 83.59 560,728 +0.10(+0.12%)
Feb 26, 2024 84.23 84.76 83.10 83.49 790,045 -1.07(-1.26%)
Feb 23, 2024 84.02 84.76 83.61 84.56 841,579 +0.93(+1.11%)
Feb 22, 2024 82.63 83.73 81.66 83.63 1,189,481 +1.82(+2.22%)
Feb 21, 2024 80.45 81.93 79.85 81.81 840,349 +0.82(+1.01%)
Feb 20, 2024 81.28 81.61 80.06 80.99 800,941 -0.72(-0.88%)
Feb 16, 2024 79.74 82.17 79.29 81.71 1,116,616 +1.72(+2.15%)
Feb 15, 2024 80.35 80.38 78.40 79.99 831,795 +0.05(+0.06%)
Feb 14, 2024 78.68 80.44 78.39 79.94 1,678,737 +3.26(+4.25%)
Feb 13, 2024 74.57 79.83 74.56 76.69 2,927,475 +6.18(+8.77%)
Feb 12, 2024 69.91 70.51 68.57 70.51 1,739,983 +0.15(+0.21%)
Feb 09, 2024 70.77 71.46 70.05 70.36 804,327 -0.50(-0.70%)
Feb 08, 2024 70.63 71.19 69.94 70.85 718,907 +0.25(+0.35%)
Feb 07, 2024 74.40 74.78 70.46 70.61 867,510 -3.18(-4.30%)
Feb 06, 2024 71.59 74.07 71.05 73.78 1,110,978 +2.07(+2.88%)
Feb 05, 2024 71.77 72.36 71.22 71.71 490,127 -0.35(-0.48%)
Feb 02, 2024 71.81 72.65 70.37 72.06 566,344 -0.42(-0.58%)
Feb 01, 2024 71.67 72.67 71.11 72.48 603,938 +1.07(+1.50%)
Jan 31, 2024 73.24 73.70 71.37 71.41 734,546 -1.87(-2.55%)
Jan 30, 2024 72.77 73.77 72.60 73.28 485,034 +0.24(+0.33%)
Jan 29, 2024 71.94 73.27 71.69 73.04 335,205 +1.17(+1.63%)
Jan 26, 2024 72.79 72.96 71.80 71.87 421,676 +0.31(+0.43%)
Jan 25, 2024 72.74 73.04 71.10 71.56 281,676 +0.13(+0.18%)
Jan 24, 2024 72.63 72.63 70.92 71.43 373,496 -0.40(-0.56%)
Jan 23, 2024 73.04 73.07 71.61 71.83 408,946 -0.97(-1.33%)
Jan 22, 2024 72.40 73.29 72.18 72.80 536,994 +0.96(+1.33%)
Jan 19, 2024 71.26 72.34 70.77 71.84 1,821,241 +0.44(+0.62%)
Jan 18, 2024 70.14 71.57 69.83 71.40 497,968 +1.80(+2.58%)
Jan 17, 2024 70.24 71.21 69.04 69.61 693,083 -1.22(-1.72%)
Jan 16, 2024 70.55 71.52 70.21 70.82 742,902 -0.32(-0.45%)
Jan 12, 2024 71.79 72.31 70.82 71.14 397,576 -0.14(-0.20%)
Jan 11, 2024 71.79 71.98 70.71 71.28 592,524 -0.48(-0.67%)
Jan 10, 2024 71.76 71.85 70.75 71.76 592,406 +0.26(+0.36%)
Jan 09, 2024 71.41 73.23 71.13 71.50 1,102,158 -0.94(-1.30%)
Jan 08, 2024 69.37 72.56 68.72 72.44 1,447,831 +3.11(+4.48%)
Jan 05, 2024 69.71 70.38 69.71 69.34 521,646 -0.95(-1.35%)
Jan 04, 2024 69.04 70.78 69.00 70.29 945,025 +1.17(+1.69%)
Jan 03, 2024 71.70 71.70 68.63 69.12 586,109 -3.09(-4.27%)
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.