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

Bruker Corp (NQ: BRKR )

65.51 UNCHANGED
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 (%)
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%)
Jun 01, 2009 6.544 6.930 6.302 6.756 1,835,283 +0.44(+7.04%)
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%)
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.