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
)
65.31
+0.36 (+0.55%)
Streaming Delayed Price
Updated: 2:52 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 (%)
Oct 31, 2003
4.958
5.123
4.900
5.036
74,448
+0.07(+1.36%)
Oct 30, 2003
4.899
5.065
4.939
4.968
32,072
+0.07(+1.40%)
Oct 29, 2003
4.649
4.899
4.494
4.899
65,082
+0.08(+1.58%)
Oct 28, 2003
4.263
4.833
4.263
4.823
73,746
+0.39(+8.74%)
Oct 27, 2003
4.253
4.543
4.253
4.436
15,622
+0.18(+4.30%)
Oct 24, 2003
4.253
4.330
4.224
4.253
80,698
-0.01(-0.23%)
Oct 23, 2003
4.340
4.398
4.224
4.263
26,071
-0.09(-2.00%)
Oct 22, 2003
4.630
4.630
4.349
4.349
43,453
-0.29(-6.25%)
Oct 21, 2003
4.562
4.707
4.543
4.639
20,719
+0.11(+2.35%)
Oct 20, 2003
4.417
4.572
4.330
4.533
48,384
+0.13(+2.85%)
Oct 17, 2003
4.649
4.764
4.359
4.407
20,536
-0.34(-7.13%)
Oct 16, 2003
4.736
4.833
4.639
4.746
50,484
+0.01(+0.20%)
Oct 15, 2003
4.881
4.910
4.707
4.736
36,446
-0.06(-1.21%)
Oct 14, 2003
4.833
4.833
4.668
4.794
29,238
-0.01(-0.20%)
Oct 13, 2003
4.398
4.910
4.243
4.804
196,980
+0.41(+9.23%)
Oct 10, 2003
4.388
4.398
4.205
4.398
53,487
+0.00(+0.00%)
Oct 09, 2003
4.301
4.591
4.253
4.398
122,027
+0.08(+1.79%)
Oct 08, 2003
4.533
4.533
4.253
4.321
86,056
-0.27(-5.89%)
Oct 07, 2003
4.514
4.630
4.253
4.591
71,648
+0.09(+1.93%)
Oct 06, 2003
4.321
4.504
4.272
4.504
63,589
+0.25(+5.91%)
Oct 03, 2003
4.253
4.504
4.060
4.253
85,343
+0.02(+0.46%)
Oct 02, 2003
4.253
4.263
4.069
4.234
32,053
-0.03(-0.68%)
Oct 01, 2003
4.253
4.340
4.156
4.263
79,264
+0.01(+0.23%)
Sep 30, 2003
4.446
4.543
4.253
4.253
166,483
-0.17(-3.93%)
Sep 29, 2003
4.398
4.533
4.311
4.427
111,143
+0.10(+2.23%)
Sep 26, 2003
4.446
4.523
4.330
4.330
37,304
-0.09(-1.97%)
Sep 25, 2003
4.446
4.494
4.417
4.417
40,691
-0.03(-0.65%)
Sep 24, 2003
4.620
4.558
4.407
4.446
90,607
-0.17(-3.77%)
Sep 23, 2003
4.639
4.736
4.494
4.620
33,938
+0.07(+1.49%)
Sep 22, 2003
4.552
4.707
4.456
4.552
47,447
+0.01(+0.21%)
Sep 19, 2003
4.591
4.978
4.465
4.543
69,618
-0.24(-5.05%)
Sep 18, 2003
4.833
4.833
4.620
4.784
45,470
-0.06(-1.22%)
Sep 17, 2003
4.929
5.103
4.784
4.843
40,020
-0.10(-1.94%)
Sep 16, 2003
4.639
5.074
4.610
4.939
66,702
+0.26(+5.58%)
Sep 15, 2003
4.552
4.871
4.552
4.678
50,488
+0.14(+2.98%)
Sep 12, 2003
4.775
4.900
4.446
4.543
126,945
-0.16(-3.49%)
Sep 11, 2003
4.736
4.881
4.446
4.707
579,687
+0.07(+1.46%)
Sep 10, 2003
4.978
4.978
4.639
4.639
51,419
-0.29(-5.88%)
Sep 09, 2003
4.591
5.548
4.562
4.929
340,901
+0.36(+7.82%)
Sep 08, 2003
4.263
4.620
4.214
4.572
42,936
+0.08(+1.72%)
Sep 05, 2003
4.562
4.552
4.349
4.494
53,491
-0.07(-1.48%)
Sep 04, 2003
4.581
4.639
4.427
4.562
21,416
-0.03(-0.63%)
Sep 03, 2003
4.639
4.639
4.417
4.591
50,798
+0.00(+0.00%)
Sep 02, 2003
4.369
4.591
4.340
4.591
87,320
+0.14(+3.26%)
Aug 29, 2003
4.557
4.562
4.417
4.446
53,178
-0.11(-2.34%)
Aug 28, 2003
4.528
4.736
4.446
4.552
109,357
+0.04(+0.86%)
Aug 27, 2003
4.736
4.736
4.446
4.514
115,047
-0.14(-2.91%)
Aug 26, 2003
4.504
4.736
4.398
4.649
67,559
+0.16(+3.66%)
Aug 25, 2003
4.494
4.543
4.398
4.485
67,869
-0.01(-0.22%)
Aug 22, 2003
4.833
4.833
4.456
4.494
168,743
-0.28(-5.87%)
Aug 21, 2003
4.349
4.833
4.349
4.775
76,250
+0.43(+10.02%)
Aug 20, 2003
4.523
4.543
4.340
4.340
52,247
-0.14(-3.02%)
Aug 19, 2003
4.543
4.543
4.417
4.475
442,292
-0.03(-0.64%)
Aug 18, 2003
4.833
4.833
4.349
4.504
323,002
-0.19(-4.12%)
Aug 15, 2003
4.833
4.833
4.591
4.697
145,672
-0.14(-2.80%)
Aug 14, 2003
4.688
4.833
4.688
4.833
15,932
+0.06(+1.24%)
Aug 13, 2003
4.775
4.813
4.562
4.774
72,008
+0.01(+0.18%)
Aug 12, 2003
4.601
4.765
4.504
4.765
65,076
+0.14(+3.14%)
Aug 11, 2003
4.659
4.794
4.620
4.620
26,589
-0.14(-2.85%)
Aug 08, 2003
4.871
4.968
4.668
4.755
39,625
-0.11(-2.19%)
Aug 07, 2003
4.736
4.929
4.726
4.862
254,926
-0.17(-3.45%)
Aug 06, 2003
4.639
5.133
4.639
5.036
215,507
-0.23(-4.40%)
Aug 05, 2003
5.171
5.316
5.133
5.268
326,934
+0.10(+1.85%)
Aug 04, 2003
5.219
5.413
5.152
5.172
381,871
-0.05(-0.91%)
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
.