Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bruker Corp (NQ: BRKR ) 70.05 -0.05 (-0.06%) Streaming Delayed Price Updated: 4:00 PM EDT, May 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 03, 2024 70.71 71.97 69.70 70.05 1,959,846 -0.05(-0.06%) May 02, 2024 74.86 74.86 68.89 70.09 3,340,203 -8.94(-11.31%) May 01, 2024 78.02 80.02 78.02 79.03 1,435,679 +1.02(+1.31%) Apr 30, 2024 80.82 81.06 77.96 78.01 1,227,919 -3.25(-4.00%) Apr 29, 2024 81.21 82.03 80.91 81.26 982,737 +0.29(+0.36%) Apr 26, 2024 80.60 81.96 80.09 80.97 488,537 +0.38(+0.47%) Apr 25, 2024 80.97 81.50 79.99 80.59 1,091,983 -1.61(-1.96%) Apr 24, 2024 82.16 83.18 81.72 82.20 987,514 -0.26(-0.32%) Apr 23, 2024 79.94 83.31 79.68 82.46 1,083,554 +4.41(+5.65%) Apr 22, 2024 80.64 80.64 77.08 78.05 811,225 +0.29(+0.37%) Apr 19, 2024 79.10 79.45 77.28 77.76 1,313,663 -0.80(-1.02%) Apr 18, 2024 79.44 80.90 77.12 78.56 2,237,798 -4.38(-5.28%) Apr 17, 2024 84.90 84.90 82.67 82.94 695,720 -0.95(-1.13%) Apr 16, 2024 85.82 85.82 83.76 83.89 819,510 -1.86(-2.17%) Apr 15, 2024 88.26 88.51 85.10 85.75 572,961 -1.83(-2.09%) Apr 12, 2024 89.47 90.03 87.21 87.58 545,504 -2.70(-2.99%) Apr 11, 2024 89.53 90.56 88.88 90.28 473,259 +1.75(+1.98%) Apr 10, 2024 88.21 89.41 87.79 88.53 469,713 -1.49(-1.66%) Apr 09, 2024 90.50 90.72 89.28 90.02 510,948 -0.21(-0.23%) Apr 08, 2024 90.54 91.34 89.57 90.23 666,965 -0.19(-0.21%) Apr 05, 2024 89.77 91.47 89.34 90.42 533,746 +0.65(+0.72%) Apr 04, 2024 91.59 91.86 89.68 89.77 343,690 -1.23(-1.35%) Apr 03, 2024 90.50 91.48 90.50 91.00 534,987 +0.09(+0.10%) Apr 02, 2024 92.93 92.93 90.41 90.91 480,525 -2.02(-2.17%) Apr 01, 2024 93.99 94.35 92.58 92.93 399,728 -1.01(-1.08%) Mar 28, 2024 94.04 94.41 94.41 93.94 438,700 +0.08(+0.09%) Mar 27, 2024 93.43 93.86 92.56 93.86 327,350 +1.46(+1.58%) Mar 26, 2024 92.99 93.45 92.15 92.40 442,881 -0.67(-0.72%) Mar 25, 2024 94.15 94.64 92.66 93.07 586,134 -0.83(-0.88%) Mar 22, 2024 94.60 94.60 92.55 93.90 494,606 -0.37(-0.39%) Mar 21, 2024 93.59 94.86 93.36 94.27 429,582 +1.30(+1.40%) Mar 20, 2024 92.17 93.09 91.51 92.97 545,545 +0.97(+1.05%) Mar 19, 2024 92.08 92.74 90.84 92.00 521,690 -0.02(-0.02%) Mar 18, 2024 92.76 93.22 91.74 92.02 649,513 -0.08(-0.09%) Mar 15, 2024 91.21 93.29 91.00 92.10 1,353,594 +0.27(+0.29%) Mar 14, 2024 92.84 92.86 90.67 91.83 796,114 -0.77(-0.83%) Mar 13, 2024 92.70 94.23 92.10 92.60 611,072 -0.12(-0.13%) Mar 12, 2024 91.86 93.08 91.81 92.72 644,825 +1.16(+1.27%) Mar 11, 2024 90.96 91.64 90.30 91.56 684,025 +0.40(+0.44%) Mar 08, 2024 92.50 93.00 91.14 91.16 567,509 -1.03(-1.12%) Mar 07, 2024 90.90 92.83 90.90 92.19 729,929 +1.66(+1.83%) Mar 06, 2024 90.55 91.41 89.79 90.53 718,057 +0.36(+0.40%) Mar 05, 2024 90.04 90.90 88.76 90.17 956,496 +0.12(+0.13%) Mar 04, 2024 88.36 90.70 88.36 90.05 830,868 +1.72(+1.95%) 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.