Bruker Corp (NQ: BRKR )

66.80 -1.46 (-2.14%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.863 4.337 3.863 4.057 246,068 +0.23(+6.06%)
May 27, 2005 3.863 3.863 3.805 3.825 61,516 -0.03(-0.75%)
May 26, 2005 3.863 3.863 3.825 3.854 74,736 -0.01(-0.25%)
May 25, 2005 3.815 3.892 3.718 3.863 191,473 +0.04(+1.01%)
May 24, 2005 3.863 3.883 3.786 3.825 118,653 -0.01(-0.25%)
May 23, 2005 3.767 3.902 3.767 3.834 196,019 +0.02(+0.51%)
May 20, 2005 3.854 3.854 3.747 3.815 93,972 -0.02(-0.50%)
May 19, 2005 3.931 3.931 3.728 3.834 200,216 -0.04(-1.00%)
May 18, 2005 3.883 3.912 3.796 3.873 224,571 +0.06(+1.52%)
May 17, 2005 3.786 3.921 3.699 3.815 217,326 +0.05(+1.28%)
May 16, 2005 3.738 3.767 3.670 3.767 83,190 +0.09(+2.36%)
May 13, 2005 3.767 3.834 3.670 3.680 148,938 -0.03(-0.78%)
May 12, 2005 3.506 3.805 3.438 3.709 486,678 +0.24(+6.96%)
May 11, 2005 3.467 3.554 3.303 3.467 140,417 +0.05(+1.41%)
May 10, 2005 3.564 3.574 3.351 3.419 103,650 -0.21(-5.85%)
May 09, 2005 3.477 3.632 3.467 3.632 49,178 +0.16(+4.74%)
May 06, 2005 3.477 3.709 3.322 3.467 193,798 -0.03(-0.83%)
May 05, 2005 3.429 3.574 3.332 3.496 147,717 +0.10(+2.84%)
May 04, 2005 3.303 3.409 3.284 3.400 77,703 +0.12(+3.53%)
May 03, 2005 3.139 3.303 3.071 3.284 57,785 +0.03(+0.89%)
May 02, 2005 3.110 3.274 3.052 3.255 150,190 +0.11(+3.37%)
Apr 29, 2005 3.013 3.197 3.013 3.149 82,062 +0.14(+4.82%)
Apr 28, 2005 3.023 3.071 3.004 3.004 103,608 -0.06(-1.89%)
Apr 27, 2005 3.013 3.091 2.965 3.062 25,377 +0.01(+0.32%)
Apr 26, 2005 3.149 3.216 3.013 3.052 83,216 -0.14(-4.53%)
Apr 25, 2005 3.197 3.197 3.129 3.197 33,224 +0.06(+1.85%)
Apr 22, 2005 3.216 3.255 3.120 3.139 69,599 -0.10(-2.98%)
Apr 21, 2005 3.274 3.274 3.158 3.236 80,375 +0.03(+0.90%)
Apr 20, 2005 3.236 3.284 3.178 3.207 57,599 -0.08(-2.35%)
Apr 19, 2005 3.284 3.322 3.236 3.284 31,373 +0.04(+1.19%)
Apr 18, 2005 3.091 3.342 3.091 3.245 40,171 +0.14(+4.35%)
Apr 15, 2005 3.216 3.284 3.100 3.110 52,776 -0.15(-4.73%)
Apr 14, 2005 3.236 3.371 3.236 3.265 33,988 +0.00(+0.00%)
Apr 13, 2005 3.487 3.487 3.236 3.265 316,668 -0.21(-6.11%)
Apr 12, 2005 3.477 3.535 3.448 3.477 49,826 -0.03(-0.83%)
Apr 11, 2005 3.429 3.554 3.380 3.506 143,223 +0.08(+2.25%)
Apr 08, 2005 3.525 3.525 3.419 3.429 19,456 -0.10(-2.74%)
Apr 07, 2005 3.525 3.545 3.390 3.525 43,466 +0.02(+0.55%)
Apr 06, 2005 3.574 3.622 3.487 3.506 55,231 -0.05(-1.36%)
Apr 05, 2005 3.622 3.699 3.545 3.554 148,680 -0.02(-0.54%)
Apr 04, 2005 3.322 3.612 3.322 3.574 84,083 +0.16(+4.82%)
Apr 01, 2005 3.429 3.448 3.371 3.409 75,355 +0.01(+0.28%)
Mar 31, 2005 3.332 3.409 3.216 3.400 51,545 +0.04(+1.15%)
Mar 30, 2005 3.216 3.371 3.197 3.361 139,948 +0.02(+0.58%)
Mar 29, 2005 3.322 3.380 3.274 3.342 75,174 +0.03(+0.87%)
Mar 28, 2005 3.332 3.371 3.265 3.313 125,451 +0.01(+0.29%)
Mar 24, 2005 3.100 3.361 3.081 3.303 80,595 +0.25(+8.23%)
Mar 23, 2005 3.129 3.187 3.052 3.052 80,952 -0.10(-3.07%)
Mar 22, 2005 3.100 3.284 3.100 3.149 101,505 +0.02(+0.62%)
Mar 21, 2005 3.322 3.351 3.129 3.129 215,683 -0.23(-6.90%)
Mar 18, 2005 3.332 3.516 3.322 3.361 160,569 -0.12(-3.33%)
Mar 17, 2005 3.429 3.525 3.322 3.477 131,861 +0.11(+3.15%)
Mar 16, 2005 3.815 3.815 3.342 3.371 400,917 -0.44(-11.65%)
Mar 15, 2005 3.767 3.950 3.699 3.815 304,567 +0.10(+2.60%)
Mar 14, 2005 3.603 3.767 3.429 3.718 129,033 +0.17(+4.90%)
Mar 11, 2005 3.699 3.825 3.438 3.545 117,961 -0.08(-2.13%)
Mar 10, 2005 3.680 3.699 3.564 3.622 123,875 +0.03(+0.81%)
Mar 09, 2005 3.718 3.863 3.593 3.593 253,308 -0.06(-1.59%)
Mar 08, 2005 3.661 3.747 3.622 3.651 61,472 +0.03(+0.80%)
Mar 07, 2005 3.767 3.767 3.603 3.622 106,035 -0.18(-4.82%)
Mar 04, 2005 3.912 3.912 3.767 3.805 63,400 +0.03(+0.77%)
Mar 03, 2005 3.670 3.912 3.670 3.776 203,044 +0.19(+5.39%)
Mar 02, 2005 3.458 3.651 3.390 3.583 48,250 +0.05(+1.37%)
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.