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

Bruker Corp (NQ: BRKR )

64.87 -1.34 (-2.02%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 13, 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%)
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.