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, 2007
8.958
9.209
8.716
8.987
694,408
+0.18(+2.09%)
Nov 29, 2007
8.803
8.948
8.726
8.803
1,253,080
+0.00(+0.00%)
Nov 28, 2007
8.580
8.996
8.580
8.803
524,516
+0.30(+3.53%)
Nov 27, 2007
8.503
8.638
8.445
8.503
193,794
+0.02(+0.23%)
Nov 26, 2007
8.745
8.822
8.445
8.484
218,927
-0.28(-3.20%)
Nov 23, 2007
8.726
8.832
8.484
8.764
140,450
+0.13(+1.46%)
Nov 21, 2007
8.755
8.948
8.619
8.638
210,570
-0.18(-2.08%)
Nov 20, 2007
8.822
8.987
8.638
8.822
379,756
-0.02(-0.22%)
Nov 19, 2007
8.919
9.006
8.793
8.842
268,177
-0.15(-1.72%)
Nov 16, 2007
9.190
9.248
8.832
8.996
391,289
-0.17(-1.90%)
Nov 15, 2007
9.316
9.354
9.074
9.171
201,852
-0.17(-1.86%)
Nov 14, 2007
9.451
9.456
9.258
9.345
247,633
-0.08(-0.82%)
Nov 13, 2007
9.432
9.650
8.832
9.422
570,890
+0.06(+0.62%)
Nov 12, 2007
9.267
9.674
9.190
9.364
323,641
+0.07(+0.73%)
Nov 09, 2007
9.461
9.499
9.258
9.296
469,987
-0.28(-2.93%)
Nov 08, 2007
9.461
9.664
9.209
9.577
361,303
+0.18(+1.96%)
Nov 07, 2007
9.577
9.625
9.219
9.393
488,751
-0.37(-3.77%)
Nov 06, 2007
9.645
9.819
9.499
9.761
386,985
+0.07(+0.70%)
Nov 05, 2007
9.674
9.935
9.480
9.693
424,004
-0.15(-1.57%)
Nov 02, 2007
9.935
10.06
9.732
9.848
879,249
-0.07(-0.68%)
Nov 01, 2007
9.674
9.983
9.490
9.915
777,356
-0.10(-0.97%)
Oct 31, 2007
9.896
10.01
9.722
10.01
694,522
+0.17(+1.77%)
Oct 30, 2007
9.819
9.915
9.451
9.838
1,332,715
+0.02(+0.20%)
Oct 29, 2007
9.770
10.24
9.625
9.819
1,013,579
+0.47(+5.07%)
Oct 26, 2007
8.784
9.432
8.735
9.345
581,620
+0.43(+4.77%)
Oct 25, 2007
8.871
9.054
8.784
8.919
216,350
+0.04(+0.44%)
Oct 24, 2007
8.745
8.890
8.638
8.880
263,509
+0.07(+0.77%)
Oct 23, 2007
8.774
8.871
8.648
8.813
256,566
+0.09(+1.00%)
Oct 22, 2007
8.493
8.774
8.145
8.726
363,465
+0.15(+1.69%)
Oct 19, 2007
8.871
8.871
8.397
8.580
388,617
-0.30(-3.38%)
Oct 18, 2007
8.658
8.880
8.639
8.880
299,324
+0.22(+2.57%)
Oct 17, 2007
8.658
8.958
8.319
8.658
772,928
+0.09(+1.02%)
Oct 16, 2007
8.571
8.600
8.368
8.571
174,451
-0.04(-0.45%)
Oct 15, 2007
8.716
8.726
8.348
8.609
297,605
-0.13(-1.44%)
Oct 12, 2007
8.658
8.735
8.532
8.735
174,149
+0.11(+1.23%)
Oct 11, 2007
8.755
8.793
8.522
8.629
343,467
-0.08(-0.89%)
Oct 10, 2007
8.561
8.706
8.551
8.706
245,843
+0.15(+1.69%)
Oct 09, 2007
8.658
8.658
8.484
8.561
399,416
-0.10(-1.12%)
Oct 08, 2007
8.464
8.706
8.464
8.658
399,868
+0.21(+2.52%)
Oct 05, 2007
8.890
9.093
8.426
8.445
2,326,969
+0.13(+1.51%)
Oct 04, 2007
8.252
8.368
8.164
8.319
315,815
+0.12(+1.42%)
Oct 03, 2007
8.358
8.435
8.145
8.203
440,693
-0.22(-2.64%)
Oct 02, 2007
8.503
8.600
8.348
8.426
204,527
-0.10(-1.14%)
Oct 01, 2007
8.513
8.561
8.455
8.522
332,841
+0.01(+0.11%)
Sep 28, 2007
8.832
8.851
8.445
8.513
395,430
-0.35(-3.93%)
Sep 27, 2007
8.784
8.861
8.513
8.861
422,621
+0.08(+0.88%)
Sep 26, 2007
8.619
8.784
8.551
8.784
373,565
+0.20(+2.37%)
Sep 25, 2007
8.464
8.686
8.358
8.580
441,519
+0.05(+0.57%)
Sep 24, 2007
8.474
8.571
8.426
8.532
256,195
+0.05(+0.57%)
Sep 21, 2007
8.435
8.571
8.329
8.484
949,160
+0.13(+1.50%)
Sep 20, 2007
8.174
8.638
7.997
8.358
860,406
+0.15(+1.77%)
Sep 19, 2007
8.319
8.503
7.990
8.213
514,985
-0.02(-0.23%)
Sep 18, 2007
7.778
8.261
7.700
8.232
431,270
+0.48(+6.24%)
Sep 17, 2007
7.778
7.787
7.690
7.749
262,799
-0.08(-0.99%)
Sep 14, 2007
7.729
7.826
7.594
7.826
287,733
+0.09(+1.13%)
Sep 13, 2007
7.526
7.807
7.449
7.739
313,169
+0.23(+3.09%)
Sep 12, 2007
7.420
7.545
7.342
7.507
674,770
+0.08(+1.04%)
Sep 11, 2007
7.178
7.449
7.158
7.429
711,256
+0.27(+3.78%)
Sep 10, 2007
6.994
7.236
6.781
7.158
357,638
+0.19(+2.78%)
Sep 07, 2007
7.091
7.091
6.868
6.965
248,322
-0.22(-3.10%)
Sep 06, 2007
6.868
7.236
6.868
7.187
295,715
+0.36(+5.24%)
Sep 05, 2007
6.752
6.917
6.713
6.830
259,802
+0.02(+0.28%)
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
.