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

Bruker Corp (NQ: BRKR )

64.81 -0.70 (-1.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 3, 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 (%)
Feb 27, 2009 4.079 4.195 3.828 4.069 513,703 +0.07(+1.69%)
Feb 26, 2009 3.934 4.137 3.905 4.002 318,989 +0.09(+2.22%)
Feb 25, 2009 4.127 4.127 3.895 3.915 311,760 -0.26(-6.25%)
Feb 24, 2009 3.837 4.214 3.837 4.176 472,317 +0.39(+10.20%)
Feb 23, 2009 4.321 4.321 3.760 3.789 715,491 -0.54(-12.50%)
Feb 20, 2009 4.504 4.630 4.224 4.330 452,494 -0.25(-5.49%)
Feb 19, 2009 4.959 5.104 4.572 4.582 608,189 -0.29(-5.95%)
Feb 18, 2009 4.997 5.055 4.814 4.872 529,667 -0.09(-1.75%)
Feb 17, 2009 4.736 5.084 4.649 4.959 533,732 +0.07(+1.38%)
Feb 13, 2009 4.823 5.075 4.746 4.891 578,519 +0.06(+1.20%)
Feb 12, 2009 4.640 4.939 4.620 4.833 706,837 +0.11(+2.25%)
Feb 11, 2009 4.379 4.736 4.369 4.727 525,207 +0.39(+8.91%)
Feb 10, 2009 4.292 4.437 4.166 4.340 639,444 +0.07(+1.58%)
Feb 09, 2009 4.553 4.649 4.214 4.272 620,125 -0.32(-6.95%)
Feb 06, 2009 4.388 4.707 4.388 4.591 530,034 +0.22(+5.09%)
Feb 05, 2009 4.137 4.466 4.084 4.369 539,799 +0.18(+4.39%)
Feb 04, 2009 4.050 4.379 3.953 4.185 673,188 +0.13(+3.10%)
Feb 03, 2009 4.002 4.098 3.915 4.060 668,687 +0.09(+2.19%)
Feb 02, 2009 3.857 4.011 3.731 3.973 886,630 +0.08(+1.99%)
Jan 30, 2009 3.866 3.915 3.702 3.895 823,629 +0.08(+2.03%)
Jan 29, 2009 3.982 4.040 3.818 3.818 477,960 -0.21(-5.28%)
Jan 28, 2009 3.866 4.079 3.847 4.031 589,340 +0.21(+5.57%)
Jan 27, 2009 3.857 3.866 3.702 3.818 979,493 -0.01(-0.25%)
Jan 26, 2009 3.828 3.953 3.760 3.828 310,971 +0.00(+0.00%)
Jan 23, 2009 3.837 4.011 3.789 3.828 465,052 -0.08(-1.98%)
Jan 22, 2009 4.147 4.147 3.876 3.905 329,574 -0.37(-8.60%)
Jan 21, 2009 3.963 4.272 3.886 4.272 554,993 +0.36(+9.14%)
Jan 20, 2009 4.060 4.060 3.876 3.915 456,077 -0.15(-3.80%)
Jan 16, 2009 4.243 4.311 3.915 4.069 689,415 -0.14(-3.22%)
Jan 15, 2009 4.321 4.456 3.924 4.205 1,590,513 -0.17(-3.97%)
Jan 14, 2009 3.190 4.553 3.190 4.379 2,602,808 +1.14(+35.22%)
Jan 13, 2009 3.364 3.383 3.142 3.238 1,692,435 -0.13(-3.74%)
Jan 12, 2009 3.625 3.644 3.344 3.364 1,085,736 -0.21(-5.95%)
Jan 09, 2009 3.973 3.992 3.567 3.576 629,588 -0.41(-10.19%)
Jan 08, 2009 3.953 4.021 3.837 3.982 506,999 -0.01(-0.24%)
Jan 07, 2009 4.050 4.147 3.876 3.992 430,704 -0.14(-3.28%)
Jan 06, 2009 4.147 4.243 3.895 4.127 748,648 +0.15(+3.89%)
Jan 05, 2009 4.282 4.282 3.924 3.973 525,607 -0.26(-6.16%)
Jan 02, 2009 3.963 4.234 3.924 4.234 434,305 +0.33(+8.42%)
Dec 31, 2008 3.828 3.973 3.692 3.905 954,153 +0.08(+2.02%)
Dec 30, 2008 3.673 3.828 3.441 3.828 1,200,285 +0.23(+6.45%)
Dec 29, 2008 3.982 4.089 3.460 3.596 1,430,921 -0.44(-11.00%)
Dec 26, 2008 4.050 4.214 3.876 4.040 315,491 -0.03(-0.71%)
Dec 24, 2008 4.118 4.137 4.021 4.069 173,851 -0.04(-0.94%)
Dec 23, 2008 4.243 4.388 4.089 4.108 373,010 -0.12(-2.75%)
Dec 22, 2008 4.427 4.427 3.973 4.224 505,721 -0.21(-4.79%)
Dec 19, 2008 4.572 4.698 4.263 4.437 931,370 -0.03(-0.65%)
Dec 18, 2008 4.582 4.804 4.350 4.466 551,195 -0.04(-0.86%)
Dec 17, 2008 4.234 4.620 4.224 4.504 384,950 +0.16(+3.79%)
Dec 16, 2008 3.982 4.350 3.866 4.340 734,410 +0.51(+13.38%)
Dec 15, 2008 4.224 4.408 3.741 3.828 666,427 -0.43(-10.00%)
Dec 12, 2008 4.050 4.253 3.895 4.253 787,408 +0.02(+0.46%)
Dec 11, 2008 4.408 4.533 4.137 4.234 482,401 -0.27(-6.01%)
Dec 10, 2008 4.243 4.562 4.243 4.504 479,704 +0.32(+7.62%)
Dec 09, 2008 4.543 4.572 4.147 4.185 794,549 -0.32(-7.08%)
Dec 08, 2008 4.591 4.688 4.379 4.504 746,997 +0.09(+1.97%)
Dec 05, 2008 4.069 4.437 3.992 4.417 518,818 +0.28(+6.78%)
Dec 04, 2008 4.224 4.350 4.079 4.137 646,455 -0.16(-3.82%)
Dec 03, 2008 3.944 4.330 3.518 4.301 1,013,724 +0.63(+17.11%)
Dec 02, 2008 3.663 3.779 3.586 3.673 1,871,141 +0.07(+1.88%)
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.