Bruker Corp (NQ: BRKR )

84.58 USD -0.29 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.110 4.140 3.900 3.990 49,939 -0.11(-2.68%)
Jun 29, 2005 4.130 4.130 4.010 4.100 90,922 -0.01(-0.24%)
Jun 28, 2005 3.990 4.130 3.910 4.110 56,912 +0.14(+3.53%)
Jun 27, 2005 4.100 4.150 3.900 3.970 140,482 -0.12(-2.93%)
Jun 24, 2005 4.115 4.150 4.030 4.090 1,116,459 -0.05(-1.21%)
Jun 23, 2005 4.150 4.200 4.090 4.140 156,266 -0.07(-1.66%)
Jun 22, 2005 4.220 4.250 4.150 4.210 85,711 +0.06(+1.45%)
Jun 21, 2005 4.190 4.190 4.100 4.150 79,433 -0.01(-0.24%)
Jun 20, 2005 4.210 4.230 4.130 4.160 60,595 -0.05(-1.19%)
Jun 17, 2005 4.160 4.230 4.060 4.210 172,795 +0.12(+2.93%)
Jun 16, 2005 4.160 4.160 4.060 4.090 93,683 -0.06(-1.45%)
Jun 15, 2005 4.270 4.270 4.080 4.150 207,131 -0.10(-2.35%)
Jun 14, 2005 4.300 4.300 4.050 4.250 125,757 -0.02(-0.47%)
Jun 13, 2005 4.250 4.300 4.110 4.270 142,778 +0.05(+1.18%)
Jun 10, 2005 4.250 4.250 4.190 4.220 42,436 -0.01(-0.24%)
Jun 09, 2005 4.070 4.230 3.920 4.230 183,925 +0.18(+4.44%)
Jun 08, 2005 4.110 4.110 3.980 4.050 171,731 -0.09(-2.17%)
Jun 07, 2005 4.230 4.310 4.120 4.140 282,321 -0.06(-1.43%)
Jun 06, 2005 4.390 4.390 4.060 4.200 223,078 -0.07(-1.64%)
Jun 03, 2005 4.370 4.370 4.200 4.270 113,069 -0.03(-0.70%)
Jun 02, 2005 4.340 4.350 4.280 4.300 214,795 +0.01(+0.23%)
Jun 01, 2005 4.480 4.490 4.230 4.290 456,462 +0.09(+2.14%)
May 31, 2005 4.000 4.490 4.000 4.200 237,663 +0.24(+6.06%)
May 27, 2005 4.000 4.000 3.940 3.960 59,415 -0.03(-0.75%)
May 26, 2005 4.000 4.000 3.960 3.990 72,183 -0.01(-0.25%)
May 25, 2005 3.950 4.030 3.850 4.000 184,933 +0.04(+1.01%)
May 24, 2005 4.000 4.020 3.920 3.960 114,600 -0.01(-0.25%)
May 23, 2005 3.900 4.040 3.900 3.970 189,323 +0.02(+0.51%)
May 20, 2005 3.990 3.990 3.880 3.950 90,762 -0.02(-0.50%)
May 19, 2005 4.070 4.070 3.860 3.970 193,377 -0.04(-1.00%)
May 18, 2005 4.020 4.050 3.930 4.010 216,900 +0.06(+1.52%)
May 17, 2005 3.920 4.060 3.830 3.950 209,903 +0.05(+1.28%)
May 16, 2005 3.870 3.900 3.800 3.900 80,349 +0.09(+2.36%)
May 13, 2005 3.900 3.970 3.800 3.810 143,851 -0.03(-0.78%)
May 12, 2005 3.630 3.940 3.560 3.840 470,053 +0.25(+6.96%)
May 11, 2005 3.590 3.680 3.420 3.590 135,621 +0.05(+1.41%)
May 10, 2005 3.690 3.700 3.470 3.540 100,110 -0.22(-5.85%)
May 09, 2005 3.600 3.760 3.590 3.760 47,499 +0.17(+4.74%)
May 06, 2005 3.600 3.840 3.440 3.590 187,178 -0.03(-0.83%)
May 05, 2005 3.550 3.700 3.450 3.620 142,671 +0.10(+2.84%)
May 04, 2005 3.420 3.530 3.400 3.520 75,049 +0.12(+3.53%)
May 03, 2005 3.250 3.420 3.180 3.400 55,812 +0.03(+0.89%)
May 02, 2005 3.220 3.390 3.160 3.370 145,060 +0.11(+3.37%)
Apr 29, 2005 3.120 3.310 3.120 3.260 79,259 +0.15(+4.82%)
Apr 28, 2005 3.130 3.180 3.110 3.110 100,069 -0.06(-1.89%)
Apr 27, 2005 3.120 3.200 3.070 3.170 24,511 +0.01(+0.32%)
Apr 26, 2005 3.260 3.330 3.120 3.160 80,374 -0.15(-4.53%)
Apr 25, 2005 3.310 3.310 3.240 3.310 32,090 +0.06(+1.85%)
Apr 22, 2005 3.330 3.370 3.230 3.250 67,222 -0.10(-2.99%)
Apr 21, 2005 3.390 3.390 3.270 3.350 77,630 +0.03(+0.90%)
Apr 20, 2005 3.350 3.400 3.290 3.320 55,632 -0.08(-2.35%)
Apr 19, 2005 3.400 3.440 3.350 3.400 30,302 +0.04(+1.19%)
Apr 18, 2005 3.200 3.460 3.200 3.360 38,799 +0.14(+4.35%)
Apr 15, 2005 3.330 3.400 3.210 3.220 50,974 -0.16(-4.73%)
Apr 14, 2005 3.350 3.490 3.350 3.380 32,827 +0.00(+0.00%)
Apr 13, 2005 3.610 3.610 3.350 3.380 305,851 -0.22(-6.11%)
Apr 12, 2005 3.600 3.660 3.570 3.600 48,124 -0.03(-0.83%)
Apr 11, 2005 3.550 3.680 3.500 3.630 138,331 +0.08(+2.25%)
Apr 08, 2005 3.650 3.650 3.540 3.550 18,792 -0.10(-2.74%)
Apr 07, 2005 3.650 3.670 3.510 3.650 41,982 +0.02(+0.55%)
Apr 06, 2005 3.700 3.750 3.610 3.630 53,345 -0.05(-1.36%)
Apr 05, 2005 3.750 3.830 3.670 3.680 143,602 -0.02(-0.54%)
Apr 04, 2005 3.440 3.740 3.440 3.700 81,211 +0.17(+4.82%)
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.