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
)
64.53
-0.56 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2009
3.866
3.915
3.702
3.895
823,681
+0.08(+2.03%)
Jan 29, 2009
3.982
4.040
3.818
3.818
477,990
-0.21(-5.28%)
Jan 28, 2009
3.866
4.079
3.847
4.031
589,377
+0.21(+5.57%)
Jan 27, 2009
3.857
3.866
3.702
3.818
979,555
-0.01(-0.25%)
Jan 26, 2009
3.828
3.953
3.760
3.828
310,991
+0.00(+0.00%)
Jan 23, 2009
3.837
4.011
3.789
3.828
465,081
-0.08(-1.98%)
Jan 22, 2009
4.147
4.147
3.876
3.905
329,595
-0.37(-8.60%)
Jan 21, 2009
3.963
4.272
3.886
4.272
555,029
+0.36(+9.14%)
Jan 20, 2009
4.060
4.060
3.876
3.915
456,106
-0.15(-3.80%)
Jan 16, 2009
4.243
4.311
3.915
4.069
689,459
-0.14(-3.22%)
Jan 15, 2009
4.321
4.456
3.924
4.205
1,590,614
-0.17(-3.97%)
Jan 14, 2009
3.190
4.552
3.190
4.378
2,602,973
+1.14(+35.22%)
Jan 13, 2009
3.364
3.383
3.141
3.238
1,692,542
-0.13(-3.74%)
Jan 12, 2009
3.625
3.644
3.344
3.364
1,085,805
-0.21(-5.95%)
Jan 09, 2009
3.973
3.992
3.567
3.576
629,628
-0.41(-10.19%)
Jan 08, 2009
3.953
4.021
3.837
3.982
507,031
-0.01(-0.24%)
Jan 07, 2009
4.050
4.147
3.876
3.992
430,731
-0.14(-3.28%)
Jan 06, 2009
4.147
4.243
3.895
4.127
748,696
+0.15(+3.89%)
Jan 05, 2009
4.282
4.282
3.924
3.973
525,641
-0.26(-6.16%)
Jan 02, 2009
3.963
4.234
3.924
4.234
434,333
+0.33(+8.42%)
Dec 31, 2008
3.828
3.973
3.692
3.905
954,213
+0.08(+2.02%)
Dec 30, 2008
3.673
3.828
3.441
3.828
1,200,361
+0.23(+6.45%)
Dec 29, 2008
3.982
4.089
3.460
3.596
1,431,011
-0.44(-11.00%)
Dec 26, 2008
4.050
4.214
3.876
4.040
315,511
-0.03(-0.71%)
Dec 24, 2008
4.118
4.137
4.021
4.069
173,862
-0.04(-0.94%)
Dec 23, 2008
4.243
4.388
4.089
4.108
373,034
-0.12(-2.75%)
Dec 22, 2008
4.427
4.427
3.973
4.224
505,753
-0.21(-4.79%)
Dec 19, 2008
4.572
4.697
4.263
4.436
931,429
-0.03(-0.65%)
Dec 18, 2008
4.581
4.804
4.349
4.465
551,230
-0.04(-0.86%)
Dec 17, 2008
4.234
4.620
4.224
4.504
384,974
+0.16(+3.79%)
Dec 16, 2008
3.982
4.349
3.866
4.340
734,457
+0.51(+13.38%)
Dec 15, 2008
4.224
4.407
3.741
3.828
666,469
-0.43(-10.00%)
Dec 12, 2008
4.050
4.253
3.895
4.253
787,458
+0.02(+0.46%)
Dec 11, 2008
4.407
4.533
4.137
4.234
482,432
-0.27(-6.01%)
Dec 10, 2008
4.243
4.562
4.243
4.504
479,734
+0.32(+7.62%)
Dec 09, 2008
4.543
4.572
4.147
4.185
794,599
-0.32(-7.08%)
Dec 08, 2008
4.591
4.688
4.378
4.504
747,045
+0.09(+1.97%)
Dec 05, 2008
4.069
4.436
3.992
4.417
518,851
+0.28(+6.78%)
Dec 04, 2008
4.224
4.349
4.079
4.137
646,496
-0.16(-3.82%)
Dec 03, 2008
3.944
4.330
3.518
4.301
1,013,788
+0.63(+17.11%)
Dec 02, 2008
3.663
3.779
3.586
3.673
1,871,259
+0.07(+1.88%)
Dec 01, 2008
4.388
4.407
3.567
3.605
1,516,844
-0.94(-20.64%)
Nov 28, 2008
4.282
4.543
4.282
4.543
307,726
+0.27(+6.33%)
Nov 26, 2008
3.924
4.369
3.799
4.272
1,059,724
+0.33(+8.33%)
Nov 25, 2008
4.263
4.349
3.654
3.944
813,173
-0.30(-7.06%)
Nov 24, 2008
3.422
4.253
3.306
4.243
917,785
+0.90(+26.88%)
Nov 21, 2008
3.306
3.383
2.967
3.344
1,338,370
+0.09(+2.67%)
Nov 20, 2008
3.924
4.147
3.112
3.257
1,630,725
-0.71(-17.80%)
Nov 19, 2008
3.992
4.349
3.953
3.963
662,584
-0.15(-3.76%)
Nov 18, 2008
4.195
4.253
3.944
4.118
697,472
-0.08(-1.84%)
Nov 17, 2008
4.427
4.523
4.166
4.195
461,666
-0.26(-5.86%)
Nov 14, 2008
4.842
5.036
4.436
4.456
913,607
-0.44(-9.07%)
Nov 13, 2008
4.166
4.920
4.118
4.900
750,587
+0.74(+17.91%)
Nov 12, 2008
4.678
4.842
4.127
4.156
1,044,356
-0.60(-12.60%)
Nov 11, 2008
4.881
4.929
4.601
4.755
616,616
-0.28(-5.57%)
Nov 10, 2008
5.055
5.364
4.997
5.036
614,446
-0.10(-1.88%)
Nov 07, 2008
5.413
5.451
5.007
5.132
1,043,586
-0.17(-3.28%)
Nov 06, 2008
5.345
5.683
5.277
5.306
1,088,092
-0.16(-3.00%)
Nov 05, 2008
5.297
6.060
5.094
5.471
1,886,209
+0.28(+5.40%)
Nov 04, 2008
5.161
5.558
4.939
5.190
2,556,767
+0.77(+17.51%)
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
.