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

Bruker Corp (NQ: BRKR )

65.09 -1.12 (-1.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2009 10.14 10.44 9.743 10.31 1,180,252 +0.17(+1.72%)
Sep 29, 2009 9.569 10.21 9.463 10.14 1,972,010 +0.61(+6.39%)
Sep 28, 2009 9.327 9.608 9.221 9.530 721,679 +0.25(+2.71%)
Sep 25, 2009 9.076 9.327 8.863 9.279 1,636,418 +0.20(+2.24%)
Sep 24, 2009 9.540 9.540 8.979 9.076 2,577,706 -0.39(-4.09%)
Sep 23, 2009 9.704 9.888 9.395 9.463 8,514,167 -0.27(-2.78%)
Sep 22, 2009 9.424 9.878 9.356 9.733 1,045,984 +0.24(+2.55%)
Sep 21, 2009 9.269 9.608 9.182 9.492 372,128 +0.18(+1.97%)
Sep 18, 2009 9.366 9.376 9.028 9.308 1,001,541 -0.38(-3.89%)
Sep 17, 2009 9.762 9.849 9.569 9.685 238,169 -0.08(-0.79%)
Sep 16, 2009 9.782 9.869 9.617 9.762 559,044 -0.02(-0.20%)
Sep 15, 2009 10.12 10.25 9.762 9.782 1,028,061 -0.44(-4.35%)
Sep 14, 2009 10.36 10.42 10.01 10.23 475,790 -0.22(-2.13%)
Sep 11, 2009 10.38 10.75 10.36 10.45 349,433 -0.01(-0.09%)
Sep 10, 2009 9.869 10.46 9.753 10.46 707,139 +0.55(+5.56%)
Sep 09, 2009 9.811 10.09 9.704 9.907 330,239 +0.06(+0.59%)
Sep 08, 2009 9.907 9.956 9.762 9.849 252,071 -0.09(-0.88%)
Sep 04, 2009 9.724 9.936 9.588 9.936 306,540 +0.22(+2.29%)
Sep 03, 2009 9.637 9.733 9.501 9.714 246,359 +0.10(+1.01%)
Sep 02, 2009 9.579 9.666 9.337 9.617 806,614 -0.05(-0.50%)
Sep 01, 2009 9.724 9.898 9.569 9.666 498,434 -0.14(-1.48%)
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%)
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.