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 (%)
Dec 31, 2007
12.51
13.05
12.48
12.87
815,779
+0.32(+2.54%)
Dec 28, 2007
12.80
12.86
12.52
12.55
356,197
-0.17(-1.37%)
Dec 27, 2007
12.81
12.86
12.48
12.72
403,796
-0.09(-0.68%)
Dec 26, 2007
12.57
12.91
12.21
12.81
803,497
+0.23(+1.85%)
Dec 24, 2007
12.38
12.65
12.38
12.58
235,560
+0.19(+1.56%)
Dec 21, 2007
11.93
12.68
11.91
12.38
1,866,447
+0.59(+5.00%)
Dec 20, 2007
11.59
11.80
11.30
11.79
660,087
+0.30(+2.61%)
Dec 19, 2007
11.46
11.81
11.20
11.49
410,240
-0.01(-0.08%)
Dec 18, 2007
11.25
11.53
11.09
11.50
491,588
+0.36(+3.21%)
Dec 17, 2007
11.01
11.38
10.76
11.14
459,852
+0.06(+0.52%)
Dec 14, 2007
11.37
11.44
11.01
11.09
231,678
-0.44(-3.78%)
Dec 13, 2007
11.31
11.56
11.09
11.52
372,821
+0.10(+0.85%)
Dec 12, 2007
11.98
12.08
11.21
11.42
658,044
-0.25(-2.15%)
Dec 11, 2007
11.87
12.19
11.57
11.68
731,279
-0.15(-1.31%)
Dec 10, 2007
11.81
11.90
11.66
11.83
515,017
+0.03(+0.25%)
Dec 07, 2007
11.50
11.85
11.48
11.80
569,352
+0.19(+1.67%)
Dec 06, 2007
11.78
11.89
11.54
11.61
756,183
-0.22(-1.88%)
Dec 05, 2007
11.68
12.04
11.61
11.83
1,109,289
+0.08(+0.66%)
Dec 04, 2007
10.55
11.84
10.32
11.75
1,828,174
+1.10(+10.35%)
Dec 03, 2007
9.480
10.92
9.480
10.65
1,495,735
+1.66(+18.51%)
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%)
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
.