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, 2005
4.710
4.808
4.634
4.788
87,205
+0.15(+3.12%)
Nov 29, 2005
4.566
4.808
4.566
4.643
42,029
+0.12(+2.56%)
Nov 28, 2005
4.837
4.837
4.527
4.527
78,886
-0.24(-5.07%)
Nov 25, 2005
4.827
4.837
4.750
4.769
24,898
-0.01(-0.20%)
Nov 23, 2005
4.672
4.803
4.634
4.779
49,338
+0.15(+3.13%)
Nov 22, 2005
4.547
4.692
4.547
4.634
58,803
+0.02(+0.42%)
Nov 21, 2005
4.682
4.740
4.566
4.614
56,349
-0.08(-1.65%)
Nov 18, 2005
4.701
4.711
4.566
4.692
56,156
+0.09(+1.89%)
Nov 17, 2005
4.518
4.657
4.460
4.605
47,036
+0.15(+3.25%)
Nov 16, 2005
4.527
4.682
4.430
4.460
47,526
-0.09(-1.91%)
Nov 15, 2005
4.595
4.692
4.547
4.547
83,051
-0.05(-1.05%)
Nov 14, 2005
4.701
4.837
4.489
4.595
139,038
-0.03(-0.63%)
Nov 11, 2005
4.508
4.672
4.489
4.624
70,598
+0.04(+0.84%)
Nov 10, 2005
4.305
4.788
4.227
4.585
215,791
+0.28(+6.52%)
Nov 09, 2005
4.295
4.382
4.131
4.305
55,645
+0.03(+0.68%)
Nov 08, 2005
4.353
4.382
4.150
4.276
49,405
-0.07(-1.56%)
Nov 07, 2005
4.198
4.353
4.189
4.343
108,956
+0.16(+3.94%)
Nov 04, 2005
3.986
4.179
3.986
4.179
253,793
+0.20(+5.11%)
Nov 03, 2005
4.169
4.218
3.947
3.976
166,648
-0.12(-2.84%)
Nov 02, 2005
3.898
4.179
3.889
4.092
128,521
+0.12(+2.92%)
Nov 01, 2005
3.976
4.237
3.937
3.976
87,315
-0.05(-1.20%)
Oct 31, 2005
4.005
4.150
3.937
4.024
115,026
+0.02(+0.48%)
Oct 28, 2005
3.879
4.024
3.869
4.005
297,247
+0.14(+3.50%)
Oct 27, 2005
4.160
4.160
3.840
3.869
115,269
-0.35(-8.26%)
Oct 26, 2005
4.256
4.392
4.150
4.218
43,756
-0.08(-1.80%)
Oct 25, 2005
4.343
4.343
4.092
4.295
83,018
-0.09(-1.99%)
Oct 24, 2005
4.295
4.392
4.256
4.382
81,946
+0.11(+2.49%)
Oct 21, 2005
4.150
4.324
4.140
4.276
154,642
+0.12(+2.79%)
Oct 20, 2005
4.343
4.382
4.082
4.160
128,151
-0.23(-5.29%)
Oct 19, 2005
4.276
4.392
4.155
4.392
42,733
+0.07(+1.57%)
Oct 18, 2005
4.392
4.392
4.218
4.324
27,128
-0.04(-0.89%)
Oct 17, 2005
4.411
4.430
4.218
4.363
38,583
-0.05(-1.10%)
Oct 14, 2005
4.421
4.450
4.183
4.411
49,287
+0.05(+1.11%)
Oct 13, 2005
4.305
4.372
4.121
4.363
52,034
+0.11(+2.50%)
Oct 12, 2005
4.198
4.285
4.121
4.256
68,509
+0.03(+0.69%)
Oct 11, 2005
4.343
4.363
4.227
4.227
74,550
-0.08(-1.80%)
Oct 10, 2005
4.489
4.518
4.295
4.305
40,223
-0.14(-3.05%)
Oct 07, 2005
4.285
4.479
4.285
4.440
184,939
+0.15(+3.38%)
Oct 06, 2005
4.247
4.382
4.208
4.295
220,122
+0.10(+2.30%)
Oct 05, 2005
4.353
4.353
4.160
4.198
78,742
-0.17(-3.98%)
Oct 04, 2005
4.489
4.605
4.353
4.372
140,096
-0.12(-2.59%)
Oct 03, 2005
4.208
4.498
4.111
4.489
86,056
+0.25(+5.94%)
Sep 30, 2005
4.256
4.256
4.150
4.237
64,689
-0.04(-0.91%)
Sep 29, 2005
4.208
4.276
4.111
4.276
46,424
-0.01(-0.23%)
Sep 28, 2005
4.314
4.353
4.208
4.285
84,608
-0.01(-0.23%)
Sep 27, 2005
4.208
4.382
4.208
4.295
105,305
+0.07(+1.60%)
Sep 26, 2005
4.276
4.276
4.150
4.227
297,905
-0.04(-0.91%)
Sep 23, 2005
4.266
4.276
4.063
4.266
50,024
+0.13(+3.04%)
Sep 22, 2005
4.140
4.150
3.966
4.140
232,666
+0.14(+3.38%)
Sep 21, 2005
4.131
4.169
3.976
4.005
165,101
-0.18(-4.39%)
Sep 20, 2005
4.256
4.334
4.111
4.189
139,244
-0.09(-2.04%)
Sep 19, 2005
4.353
4.392
4.266
4.276
65,012
-0.09(-2.00%)
Sep 16, 2005
4.247
4.363
4.160
4.363
329,924
+0.17(+4.16%)
Sep 15, 2005
4.392
4.392
4.111
4.189
217,518
-0.22(-5.04%)
Sep 14, 2005
4.382
4.518
4.382
4.411
93,657
+0.00(+0.00%)
Sep 13, 2005
4.411
4.508
4.388
4.411
86,607
-0.03(-0.65%)
Sep 12, 2005
4.314
4.450
4.314
4.440
164,780
+0.09(+2.00%)
Sep 09, 2005
4.353
4.401
4.285
4.353
108,084
+0.04(+0.90%)
Sep 08, 2005
4.305
4.371
4.285
4.314
129,219
+0.01(+0.22%)
Sep 07, 2005
4.295
4.305
4.247
4.305
56,839
+0.04(+0.91%)
Sep 06, 2005
4.247
4.324
4.169
4.266
138,916
+0.02(+0.46%)
Sep 02, 2005
4.489
4.537
4.044
4.247
470,647
-0.15(-3.30%)
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
.