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 (%)
Oct 30, 2009
11.15
11.29
10.48
10.48
1,140,875
-0.70(-6.23%)
Oct 29, 2009
10.44
11.41
10.42
11.17
2,270,398
+1.46(+15.03%)
Oct 28, 2009
10.33
10.50
9.705
9.714
746,610
-0.67(-6.42%)
Oct 27, 2009
10.22
10.49
10.16
10.38
627,668
+0.16(+1.61%)
Oct 26, 2009
10.28
10.49
10.17
10.22
413,893
-0.09(-0.84%)
Oct 23, 2009
10.25
10.53
10.17
10.30
402,210
-0.22(-2.11%)
Oct 22, 2009
10.44
10.56
10.33
10.53
300,726
+0.10(+0.93%)
Oct 21, 2009
10.52
10.66
10.42
10.43
615,998
-0.16(-1.55%)
Oct 20, 2009
10.58
10.99
10.57
10.59
536,139
-0.43(-3.86%)
Oct 19, 2009
11.15
11.15
10.94
11.02
386,559
-0.07(-0.61%)
Oct 16, 2009
11.16
11.21
11.07
11.09
552,906
-0.13(-1.12%)
Oct 15, 2009
11.12
11.21
11.12
11.21
397,418
+0.02(+0.17%)
Oct 14, 2009
11.02
11.32
11.01
11.19
803,045
+0.42(+3.86%)
Oct 13, 2009
10.75
10.93
10.72
10.78
366,738
+0.11(+1.00%)
Oct 12, 2009
10.87
11.00
10.62
10.67
522,656
-0.01(-0.09%)
Oct 09, 2009
10.53
10.85
10.50
10.68
250,507
+0.14(+1.28%)
Oct 08, 2009
10.65
10.75
10.52
10.55
646,515
-0.06(-0.55%)
Oct 07, 2009
10.73
10.81
10.51
10.60
376,663
-0.17(-1.61%)
Oct 06, 2009
10.56
10.88
10.28
10.78
1,146,066
+0.34(+3.24%)
Oct 05, 2009
10.24
10.59
10.22
10.44
989,048
+0.31(+3.05%)
Oct 02, 2009
10.10
10.25
9.903
10.13
779,846
-0.12(-1.13%)
Oct 01, 2009
10.47
10.60
10.19
10.25
839,328
-0.07(-0.66%)
Sep 30, 2009
10.14
10.44
9.744
10.31
1,180,178
+0.17(+1.72%)
Sep 29, 2009
9.569
10.21
9.463
10.14
1,971,885
+0.61(+6.39%)
Sep 28, 2009
9.328
9.608
9.222
9.531
721,634
+0.25(+2.71%)
Sep 25, 2009
9.077
9.328
8.864
9.280
1,636,314
+0.20(+2.24%)
Sep 24, 2009
9.540
9.540
8.980
9.077
2,577,544
-0.39(-4.09%)
Sep 23, 2009
9.705
9.888
9.396
9.463
8,513,629
-0.27(-2.78%)
Sep 22, 2009
9.425
9.879
9.357
9.734
1,045,918
+0.24(+2.55%)
Sep 21, 2009
9.270
9.608
9.183
9.492
372,105
+0.18(+1.97%)
Sep 18, 2009
9.367
9.376
9.028
9.309
1,001,478
-0.38(-3.89%)
Sep 17, 2009
9.763
9.850
9.569
9.685
238,154
-0.08(-0.79%)
Sep 16, 2009
9.782
9.869
9.618
9.763
559,009
-0.02(-0.20%)
Sep 15, 2009
10.12
10.25
9.763
9.782
1,027,996
-0.44(-4.35%)
Sep 14, 2009
10.36
10.42
10.01
10.23
475,760
-0.22(-2.13%)
Sep 11, 2009
10.38
10.75
10.36
10.45
349,411
-0.01(-0.09%)
Sep 10, 2009
9.869
10.46
9.753
10.46
707,094
+0.55(+5.56%)
Sep 09, 2009
9.811
10.09
9.705
9.908
330,219
+0.06(+0.59%)
Sep 08, 2009
9.908
9.956
9.763
9.850
252,055
-0.09(-0.88%)
Sep 04, 2009
9.724
9.937
9.589
9.937
306,520
+0.22(+2.29%)
Sep 03, 2009
9.637
9.734
9.502
9.714
246,343
+0.10(+1.01%)
Sep 02, 2009
9.579
9.666
9.338
9.618
806,563
-0.05(-0.50%)
Sep 01, 2009
9.724
9.898
9.569
9.666
498,402
-0.14(-1.48%)
Aug 31, 2009
9.502
9.869
9.299
9.811
641,137
+0.25(+2.63%)
Aug 28, 2009
9.714
9.714
9.473
9.560
328,198
-0.14(-1.49%)
Aug 27, 2009
9.714
9.782
9.482
9.705
328,657
-0.02(-0.20%)
Aug 26, 2009
9.927
9.927
9.473
9.724
359,003
-0.20(-2.04%)
Aug 25, 2009
10.21
10.31
9.772
9.927
336,049
-0.04(-0.39%)
Aug 24, 2009
9.956
10.17
9.908
9.966
307,657
+0.08(+0.78%)
Aug 21, 2009
9.859
9.937
9.676
9.888
344,187
+0.14(+1.49%)
Aug 20, 2009
9.879
9.995
9.656
9.743
381,928
-0.11(-1.08%)
Aug 19, 2009
9.473
9.869
9.473
9.850
434,096
+0.29(+3.03%)
Aug 18, 2009
9.666
9.695
9.473
9.560
331,950
-0.08(-0.80%)
Aug 17, 2009
9.589
9.811
9.434
9.637
321,196
-0.31(-3.11%)
Aug 14, 2009
10.27
10.27
9.840
9.946
314,827
-0.30(-2.92%)
Aug 13, 2009
10.30
10.54
10.02
10.25
429,000
+0.03(+0.28%)
Aug 12, 2009
9.811
10.35
9.676
10.22
403,673
+0.39(+3.93%)
Aug 11, 2009
9.811
9.908
9.695
9.830
354,301
-0.03(-0.29%)
Aug 10, 2009
9.811
9.937
9.714
9.859
381,165
+0.02(+0.20%)
Aug 07, 2009
9.975
10.05
9.676
9.840
509,803
-0.03(-0.29%)
Aug 06, 2009
10.32
10.41
9.801
9.869
442,432
-0.38(-3.68%)
Aug 05, 2009
10.40
10.41
10.14
10.25
499,457
-0.16(-1.58%)
Aug 04, 2009
9.782
10.54
9.782
10.41
686,667
+0.66(+6.74%)
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
.