Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bruker Corp
(NQ:
BRKR
)
64.70
-0.25 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006
4.852
4.881
4.688
4.755
69,611
-0.06(-1.20%)
Jan 30, 2006
4.833
4.881
4.794
4.813
39,479
-0.02(-0.40%)
Jan 27, 2006
4.697
4.842
4.630
4.833
80,309
+0.14(+2.88%)
Jan 26, 2006
4.591
4.707
4.485
4.697
73,341
+0.18(+4.07%)
Jan 25, 2006
4.514
4.533
4.398
4.514
46,827
+0.02(+0.43%)
Jan 24, 2006
4.234
4.523
4.234
4.494
119,138
+0.22(+5.20%)
Jan 23, 2006
4.185
4.321
4.123
4.272
180,992
+0.08(+1.84%)
Jan 20, 2006
4.465
4.465
4.195
4.195
152,866
-0.24(-5.45%)
Jan 19, 2006
4.533
4.533
4.369
4.436
129,759
-0.04(-0.86%)
Jan 18, 2006
4.388
4.494
4.388
4.475
34,731
+0.07(+1.54%)
Jan 17, 2006
4.572
4.572
4.388
4.407
57,353
-0.16(-3.59%)
Jan 13, 2006
4.369
4.581
4.340
4.572
66,905
+0.18(+4.18%)
Jan 12, 2006
4.359
4.530
4.349
4.388
118,979
-0.01(-0.22%)
Jan 11, 2006
4.717
4.746
4.369
4.398
442,173
-0.37(-7.71%)
Jan 10, 2006
4.823
4.833
4.668
4.765
73,354
-0.02(-0.40%)
Jan 09, 2006
4.784
4.852
4.678
4.784
70,410
-0.02(-0.40%)
Jan 06, 2006
4.842
4.958
4.794
4.804
63,708
-0.03(-0.60%)
Jan 05, 2006
4.717
4.891
4.707
4.833
34,121
+0.08(+1.63%)
Jan 04, 2006
4.784
4.813
4.639
4.755
71,113
-0.02(-0.40%)
Jan 03, 2006
4.775
4.813
4.630
4.775
119,160
+0.08(+1.65%)
Dec 30, 2005
4.659
4.736
4.591
4.697
115,137
-0.03(-0.61%)
Dec 29, 2005
4.852
4.852
4.668
4.726
57,033
-0.08(-1.61%)
Dec 28, 2005
4.697
4.833
4.639
4.804
43,453
+0.17(+3.76%)
Dec 27, 2005
4.736
4.842
4.630
4.630
106,977
-0.20(-4.20%)
Dec 23, 2005
4.784
4.852
4.688
4.833
52,750
+0.11(+2.25%)
Dec 22, 2005
4.610
4.755
4.610
4.726
33,454
+0.12(+2.52%)
Dec 21, 2005
4.572
4.678
4.543
4.610
87,435
+0.02(+0.42%)
Dec 20, 2005
4.659
4.668
4.572
4.591
143,599
-0.11(-2.26%)
Dec 19, 2005
4.939
5.007
4.649
4.697
236,897
-0.32(-6.36%)
Dec 16, 2005
5.181
5.210
4.920
5.016
269,576
-0.19(-3.71%)
Dec 15, 2005
5.219
5.268
4.968
5.210
116,525
-0.04(-0.74%)
Dec 14, 2005
5.277
5.413
5.181
5.248
93,736
+0.03(+0.56%)
Dec 13, 2005
5.219
5.287
5.171
5.219
114,445
+0.00(+0.00%)
Dec 12, 2005
5.239
5.316
5.196
5.219
85,295
-0.02(-0.37%)
Dec 09, 2005
5.074
5.316
4.997
5.239
232,043
+0.16(+3.24%)
Dec 08, 2005
4.987
5.113
4.987
5.074
92,499
+0.14(+2.74%)
Dec 07, 2005
4.910
4.997
4.910
4.939
60,067
-0.07(-1.35%)
Dec 06, 2005
5.065
5.065
4.978
5.007
89,402
+0.00(+0.00%)
Dec 05, 2005
4.949
5.065
4.949
5.007
84,846
-0.02(-0.38%)
Dec 02, 2005
5.065
5.065
4.945
5.026
74,836
-0.04(-0.76%)
Dec 01, 2005
4.746
5.074
4.649
5.065
256,397
+0.28(+5.86%)
Nov 30, 2005
4.706
4.804
4.630
4.784
87,278
+0.14(+3.13%)
Nov 29, 2005
4.562
4.804
4.562
4.639
42,063
+0.12(+2.56%)
Nov 28, 2005
4.833
4.833
4.523
4.523
78,951
-0.24(-5.07%)
Nov 25, 2005
4.823
4.833
4.746
4.765
24,919
-0.01(-0.20%)
Nov 23, 2005
4.668
4.799
4.630
4.775
49,379
+0.14(+3.13%)
Nov 22, 2005
4.543
4.688
4.543
4.630
58,852
+0.02(+0.42%)
Nov 21, 2005
4.678
4.736
4.562
4.610
56,396
-0.08(-1.65%)
Nov 18, 2005
4.697
4.707
4.562
4.688
56,202
+0.09(+1.89%)
Nov 17, 2005
4.514
4.653
4.456
4.601
47,075
+0.14(+3.25%)
Nov 16, 2005
4.523
4.678
4.427
4.456
47,565
-0.09(-1.91%)
Nov 15, 2005
4.591
4.688
4.543
4.543
83,119
-0.05(-1.05%)
Nov 14, 2005
4.697
4.833
4.485
4.591
139,153
-0.03(-0.63%)
Nov 11, 2005
4.504
4.668
4.485
4.620
70,657
+0.04(+0.84%)
Nov 10, 2005
4.301
4.784
4.224
4.581
215,970
+0.28(+6.52%)
Nov 09, 2005
4.292
4.378
4.127
4.301
55,691
+0.03(+0.68%)
Nov 08, 2005
4.349
4.378
4.147
4.272
49,446
-0.07(-1.56%)
Nov 07, 2005
4.195
4.349
4.185
4.340
109,047
+0.16(+3.94%)
Nov 04, 2005
3.982
4.176
3.982
4.176
254,003
+0.20(+5.11%)
Nov 03, 2005
4.166
4.214
3.944
3.973
166,786
-0.12(-2.84%)
Nov 02, 2005
3.895
4.176
3.886
4.089
128,627
+0.12(+2.92%)
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
.