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
)
77.25
+0.55 (+0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2004
4.585
4.595
4.460
4.460
199,823
-0.07(-1.50%)
Nov 29, 2004
4.421
4.527
4.421
4.527
462,395
+0.11(+2.41%)
Nov 26, 2004
5.098
5.098
4.421
4.421
39,179
-0.20(-4.39%)
Nov 24, 2004
4.537
4.643
4.508
4.624
175,943
+0.09(+1.92%)
Nov 23, 2004
4.160
4.547
4.160
4.537
313,225
+0.35(+8.31%)
Nov 22, 2004
3.869
4.198
3.869
4.189
240,553
+0.38(+9.90%)
Nov 19, 2004
3.879
3.986
3.811
3.811
221,635
-0.11(-2.72%)
Nov 18, 2004
3.966
4.015
3.811
3.918
546,025
+0.05(+1.25%)
Nov 17, 2004
3.647
3.869
3.550
3.869
314,155
+0.30(+8.40%)
Nov 16, 2004
3.608
3.647
3.570
3.570
185,454
+0.00(+0.00%)
Nov 15, 2004
3.482
3.628
3.366
3.570
210,884
+0.14(+3.94%)
Nov 12, 2004
3.047
3.531
3.047
3.434
555,949
+0.40(+13.06%)
Nov 11, 2004
2.950
3.047
2.921
3.037
552,744
+0.09(+2.95%)
Nov 10, 2004
2.960
2.999
2.931
2.950
610,014
-0.01(-0.33%)
Nov 09, 2004
2.999
2.999
2.921
2.960
121,361
+0.00(+0.00%)
Nov 08, 2004
2.950
3.028
2.950
2.960
64,092
-0.02(-0.65%)
Nov 05, 2004
3.047
3.047
2.960
2.979
165,916
-0.06(-1.91%)
Nov 04, 2004
3.163
3.163
2.912
3.037
187,831
-0.20(-6.27%)
Nov 03, 2004
3.337
3.357
3.163
3.241
129,425
-0.10(-2.90%)
Nov 02, 2004
3.328
3.386
3.289
3.337
136,351
+0.03(+0.88%)
Nov 01, 2004
3.362
3.362
3.260
3.308
68,330
-0.03(-0.87%)
Oct 29, 2004
3.231
3.337
3.202
3.337
79,701
+0.14(+4.23%)
Oct 28, 2004
3.173
3.289
3.173
3.202
75,360
+0.02(+0.61%)
Oct 27, 2004
3.096
3.206
2.991
3.183
130,458
+0.09(+2.81%)
Oct 26, 2004
3.144
3.144
3.008
3.096
85,490
+0.04(+1.27%)
Oct 25, 2004
3.047
3.096
3.008
3.057
85,697
-0.02(-0.63%)
Oct 22, 2004
3.106
3.134
3.047
3.076
67,813
-0.05(-1.55%)
Oct 21, 2004
3.125
3.144
3.096
3.125
28,634
+0.02(+0.62%)
Oct 20, 2004
3.115
3.144
3.086
3.105
30,598
+0.01(+0.31%)
Oct 19, 2004
3.144
3.183
3.096
3.096
49,619
-0.05(-1.54%)
Oct 18, 2004
3.037
3.183
3.037
3.144
84,767
+0.13(+4.17%)
Oct 15, 2004
3.018
3.086
2.989
3.018
197,652
+0.04(+1.30%)
Oct 14, 2004
3.037
3.047
2.979
2.979
113,608
-0.02(-0.65%)
Oct 13, 2004
3.105
3.115
2.979
2.999
370,391
-0.11(-3.43%)
Oct 12, 2004
3.144
3.174
3.086
3.105
76,704
-0.07(-2.13%)
Oct 11, 2004
3.241
3.241
3.163
3.173
225,667
-0.04(-1.20%)
Oct 08, 2004
3.192
3.386
3.192
3.212
84,250
-0.12(-3.49%)
Oct 07, 2004
3.386
3.482
3.279
3.328
273,322
-0.18(-5.23%)
Oct 06, 2004
3.279
3.511
3.250
3.511
444,201
+0.31(+9.67%)
Oct 05, 2004
3.289
3.289
3.192
3.202
47,759
-0.09(-2.65%)
Oct 04, 2004
3.289
3.444
3.231
3.289
69,157
-0.10(-2.86%)
Oct 01, 2004
3.362
3.395
3.300
3.386
33,493
+0.04(+1.16%)
Sep 30, 2004
3.289
3.376
3.289
3.347
44,347
+0.00(+0.00%)
Sep 29, 2004
3.366
3.434
3.299
3.347
34,010
-0.06(-1.70%)
Sep 28, 2004
3.463
3.492
3.395
3.405
83,940
+0.08(+2.33%)
Sep 27, 2004
3.376
3.434
3.318
3.328
62,438
-0.11(-3.10%)
Sep 24, 2004
3.386
3.531
3.386
3.434
84,560
+0.00(+0.00%)
Sep 23, 2004
3.482
3.482
3.376
3.434
168,810
-0.01(-0.28%)
Sep 22, 2004
3.444
3.482
3.337
3.444
92,003
-0.01(-0.28%)
Sep 21, 2004
3.241
3.531
3.241
3.453
64,299
+0.15(+4.69%)
Sep 20, 2004
3.482
3.482
3.289
3.299
27,394
-0.10(-2.85%)
Sep 17, 2004
3.376
3.541
3.347
3.395
121,568
+0.00(+0.00%)
Sep 16, 2004
3.260
3.395
3.241
3.395
77,427
+0.11(+3.24%)
Sep 15, 2004
3.395
3.444
3.270
3.289
251,097
-0.08(-2.30%)
Sep 14, 2004
3.347
3.395
3.318
3.366
41,246
+0.03(+0.87%)
Sep 13, 2004
3.279
3.434
3.279
3.337
102,134
-0.03(-0.86%)
Sep 10, 2004
3.183
3.395
3.105
3.366
58,510
+0.20(+6.42%)
Sep 09, 2004
3.250
3.289
3.134
3.163
337,518
-0.03(-0.91%)
Sep 08, 2004
3.386
3.386
3.192
3.192
60,164
-0.17(-5.17%)
Sep 07, 2004
3.424
3.434
3.289
3.366
48,792
-0.07(-1.97%)
Sep 03, 2004
3.415
3.434
3.241
3.434
39,592
+0.08(+2.31%)
Sep 02, 2004
3.395
3.434
3.289
3.357
46,828
+0.01(+0.29%)
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
.