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 28, 2008
4.285
4.546
4.285
4.546
307,492
+0.27(+6.33%)
Nov 26, 2008
3.927
4.372
3.801
4.275
1,058,915
+0.33(+8.33%)
Nov 25, 2008
4.266
4.353
3.656
3.947
812,553
-0.30(-7.06%)
Nov 24, 2008
3.424
4.256
3.308
4.246
917,085
+0.90(+26.88%)
Nov 21, 2008
3.308
3.386
2.970
3.347
1,337,348
+0.09(+2.67%)
Nov 20, 2008
3.927
4.150
3.115
3.260
1,629,481
-0.71(-17.80%)
Nov 19, 2008
3.995
4.353
3.956
3.966
662,078
-0.15(-3.76%)
Nov 18, 2008
4.198
4.256
3.947
4.121
696,939
-0.08(-1.84%)
Nov 17, 2008
4.430
4.527
4.169
4.198
461,314
-0.26(-5.86%)
Nov 14, 2008
4.846
5.040
4.440
4.459
912,910
-0.44(-9.07%)
Nov 13, 2008
4.169
4.924
4.121
4.904
750,014
+0.74(+17.91%)
Nov 12, 2008
4.682
4.846
4.130
4.159
1,043,559
-0.60(-12.60%)
Nov 11, 2008
4.885
4.933
4.604
4.759
616,146
-0.28(-5.57%)
Nov 10, 2008
5.059
5.368
5.001
5.040
613,977
-0.10(-1.88%)
Nov 07, 2008
5.417
5.456
5.011
5.136
1,042,790
-0.17(-3.28%)
Nov 06, 2008
5.349
5.688
5.281
5.310
1,087,262
-0.16(-3.00%)
Nov 05, 2008
5.301
6.065
5.098
5.475
1,884,770
+0.28(+5.40%)
Nov 04, 2008
5.165
5.562
4.943
5.194
2,554,816
+0.77(+17.51%)
Nov 03, 2008
4.324
4.430
4.043
4.421
2,042,380
+0.46(+11.74%)
Oct 31, 2008
3.598
4.092
3.289
3.956
4,425,354
+0.42(+11.75%)
Oct 30, 2008
5.030
5.214
3.357
3.540
5,699,371
-1.47(-29.34%)
Oct 29, 2008
5.688
6.007
5.011
5.011
1,236,853
-0.66(-11.60%)
Oct 28, 2008
5.988
6.249
5.610
5.668
1,174,784
-0.25(-4.25%)
Oct 27, 2008
6.723
6.742
5.910
5.920
472,791
-0.74(-11.18%)
Oct 24, 2008
6.965
6.974
6.510
6.665
606,223
-0.70(-9.46%)
Oct 23, 2008
8.038
8.396
7.206
7.361
642,468
-0.63(-7.87%)
Oct 22, 2008
8.561
8.909
7.932
7.990
370,327
-0.76(-8.73%)
Oct 21, 2008
8.725
9.112
8.638
8.754
403,651
-0.11(-1.20%)
Oct 20, 2008
9.035
9.170
8.802
8.860
913,869
+0.02(+0.22%)
Oct 17, 2008
8.706
10.02
8.483
8.841
432,560
-0.10(-1.08%)
Oct 16, 2008
8.793
9.199
8.493
8.938
914,413
+0.23(+2.67%)
Oct 15, 2008
9.325
10.10
8.686
8.706
454,659
-1.22(-12.28%)
Oct 14, 2008
10.30
10.46
9.789
9.924
749,336
-0.05(-0.48%)
Oct 13, 2008
9.344
9.992
9.219
9.973
757,948
+0.97(+10.74%)
Oct 10, 2008
8.706
9.247
7.883
9.005
1,272,479
+0.13(+1.42%)
Oct 09, 2008
9.770
10.18
8.851
8.880
828,763
-0.75(-7.83%)
Oct 08, 2008
9.915
10.14
9.238
9.634
1,549,154
-0.53(-5.23%)
Oct 07, 2008
11.03
11.26
10.07
10.17
648,626
-0.74(-6.74%)
Oct 06, 2008
11.61
11.61
10.43
10.90
837,091
-0.92(-7.77%)
Oct 03, 2008
12.22
12.57
11.81
11.82
399,291
-0.22(-1.85%)
Oct 02, 2008
12.67
12.82
12.00
12.04
408,168
-0.73(-5.68%)
Oct 01, 2008
12.84
13.19
12.62
12.77
406,411
-0.13(-0.97%)
Sep 30, 2008
12.57
13.11
12.29
12.89
1,070,179
+0.27(+2.15%)
Sep 29, 2008
13.71
13.85
12.62
12.62
339,518
-1.23(-8.87%)
Sep 26, 2008
13.55
13.89
13.35
13.85
428,358
+0.07(+0.49%)
Sep 25, 2008
13.66
14.03
13.56
13.78
401,477
+0.18(+1.35%)
Sep 24, 2008
13.93
14.08
13.44
13.60
716,205
-0.24(-1.75%)
Sep 23, 2008
14.49
14.71
13.72
13.84
550,289
-0.61(-4.22%)
Sep 22, 2008
15.05
15.36
14.36
14.45
433,323
-0.74(-4.84%)
Sep 19, 2008
14.69
15.32
14.36
15.19
1,802,825
+1.11(+7.90%)
Sep 18, 2008
13.65
14.35
12.79
14.07
1,381,337
+0.69(+5.13%)
Sep 17, 2008
14.12
14.26
13.36
13.39
1,327,601
-0.87(-6.11%)
Sep 16, 2008
14.19
14.46
13.80
14.26
673,004
-0.15(-1.07%)
Sep 15, 2008
14.90
14.90
14.04
14.41
1,088,307
-0.36(-2.42%)
Sep 12, 2008
15.39
15.55
14.59
14.77
911,524
-0.70(-4.50%)
Sep 11, 2008
15.55
15.55
15.17
15.47
482,652
-0.11(-0.68%)
Sep 10, 2008
15.38
15.94
15.26
15.57
632,219
+0.23(+1.51%)
Sep 09, 2008
16.23
16.23
15.34
15.34
980,256
-0.90(-5.54%)
Sep 08, 2008
15.96
16.66
15.55
16.24
756,277
+0.76(+4.94%)
Sep 05, 2008
15.51
15.62
14.99
15.48
805,391
-0.27(-1.72%)
Sep 04, 2008
16.21
16.34
15.53
15.75
758,705
-0.61(-3.73%)
Sep 03, 2008
16.09
16.56
15.96
16.36
1,671,307
+0.27(+1.68%)
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
.