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
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2003
4.508
4.508
4.333
4.401
139,254
+0.03(+0.66%)
Dec 30, 2003
4.333
4.567
4.333
4.372
61,136
+0.01(+0.22%)
Dec 29, 2003
4.343
4.527
4.304
4.362
44,076
-0.15(-3.22%)
Dec 26, 2003
4.401
4.517
4.382
4.508
14,918
+0.18(+4.25%)
Dec 24, 2003
4.459
4.493
4.324
4.324
50,824
-0.05(-1.11%)
Dec 23, 2003
4.546
4.575
4.372
4.372
57,226
-0.12(-2.59%)
Dec 22, 2003
4.295
4.740
4.266
4.488
98,403
+0.15(+3.57%)
Dec 19, 2003
4.662
4.682
4.295
4.333
66,731
-0.00(-0.02%)
Dec 18, 2003
4.411
4.537
4.333
4.334
68,747
-0.13(-3.01%)
Dec 17, 2003
4.537
4.537
4.411
4.469
49,549
-0.15(-3.35%)
Dec 16, 2003
4.643
4.720
4.430
4.624
26,842
+0.16(+3.69%)
Dec 15, 2003
4.624
4.720
4.440
4.459
36,777
-0.15(-3.15%)
Dec 12, 2003
4.682
4.682
4.450
4.604
44,806
-0.02(-0.42%)
Dec 11, 2003
4.459
4.740
4.430
4.624
31,293
+0.16(+3.69%)
Dec 10, 2003
4.633
4.633
4.440
4.459
46,309
-0.06(-1.28%)
Dec 09, 2003
4.585
4.730
4.479
4.517
20,325
-0.06(-1.25%)
Dec 08, 2003
4.566
4.740
4.527
4.574
57,645
-0.00(-0.02%)
Dec 05, 2003
4.827
4.827
4.595
4.575
14,071
-0.21(-4.44%)
Dec 04, 2003
4.585
4.788
4.556
4.788
28,537
+0.23(+5.10%)
Dec 03, 2003
4.822
4.924
4.556
4.556
49,543
-0.27(-5.61%)
Dec 02, 2003
4.827
5.001
4.691
4.827
92,556
+0.05(+1.01%)
Dec 01, 2003
4.788
4.827
4.653
4.778
29,465
-0.04(-0.80%)
Nov 28, 2003
4.817
4.827
4.643
4.817
20,280
+0.03(+0.61%)
Nov 26, 2003
4.488
4.788
4.401
4.788
50,696
+0.33(+7.38%)
Nov 25, 2003
4.411
4.730
4.382
4.459
66,419
+0.01(+0.22%)
Nov 24, 2003
4.769
4.827
4.407
4.450
73,390
-0.10(-2.13%)
Nov 21, 2003
4.585
4.643
4.498
4.546
22,249
-0.04(-0.84%)
Nov 20, 2003
4.537
4.788
4.537
4.585
35,093
-0.11(-2.27%)
Nov 19, 2003
4.595
4.740
4.450
4.691
29,803
+0.09(+1.89%)
Nov 18, 2003
4.701
4.827
4.575
4.604
27,892
+0.04(+0.85%)
Nov 17, 2003
4.575
4.643
4.498
4.566
61,187
-0.32(-6.53%)
Nov 14, 2003
4.604
4.885
4.595
4.885
61,471
+0.27(+5.87%)
Nov 13, 2003
4.933
4.982
4.585
4.614
74,543
-0.31(-6.29%)
Nov 12, 2003
4.759
4.924
4.740
4.924
20,253
+0.23(+4.95%)
Nov 11, 2003
4.740
4.817
4.643
4.691
47,524
+0.00(+0.00%)
Nov 10, 2003
4.662
4.827
4.517
4.691
51,669
+0.01(+0.21%)
Nov 07, 2003
4.691
4.827
4.614
4.682
107,030
-0.01(-0.21%)
Nov 06, 2003
5.030
5.030
4.527
4.691
227,437
-0.34(-6.73%)
Nov 05, 2003
5.049
5.261
4.972
5.030
87,029
-0.06(-1.14%)
Nov 04, 2003
5.223
5.368
4.982
5.088
61,459
+0.09(+1.74%)
Nov 03, 2003
5.020
5.252
4.983
5.001
60,888
-0.04(-0.77%)
Oct 31, 2003
4.962
5.127
4.904
5.040
74,392
+0.07(+1.36%)
Oct 30, 2003
4.903
5.069
4.943
4.972
32,048
+0.07(+1.40%)
Oct 29, 2003
4.653
4.903
4.498
4.903
65,033
+0.08(+1.58%)
Oct 28, 2003
4.266
4.836
4.266
4.827
73,690
+0.39(+8.74%)
Oct 27, 2003
4.256
4.546
4.256
4.439
15,610
+0.18(+4.30%)
Oct 24, 2003
4.256
4.333
4.227
4.256
80,637
-0.01(-0.23%)
Oct 23, 2003
4.343
4.401
4.227
4.266
26,052
-0.09(-2.00%)
Oct 22, 2003
4.633
4.633
4.353
4.353
43,420
-0.29(-6.25%)
Oct 21, 2003
4.566
4.711
4.546
4.643
20,704
+0.11(+2.35%)
Oct 20, 2003
4.421
4.575
4.333
4.537
48,347
+0.13(+2.85%)
Oct 17, 2003
4.653
4.768
4.362
4.411
20,521
-0.34(-7.13%)
Oct 16, 2003
4.740
4.836
4.643
4.749
50,445
+0.01(+0.20%)
Oct 15, 2003
4.885
4.914
4.711
4.740
36,419
-0.06(-1.21%)
Oct 14, 2003
4.836
4.836
4.672
4.798
29,216
-0.01(-0.20%)
Oct 13, 2003
4.401
4.914
4.246
4.807
196,829
+0.41(+9.23%)
Oct 10, 2003
4.392
4.401
4.208
4.401
53,447
+0.00(+0.00%)
Oct 09, 2003
4.304
4.595
4.256
4.401
121,934
+0.08(+1.79%)
Oct 08, 2003
4.537
4.537
4.256
4.324
85,990
-0.27(-5.89%)
Oct 07, 2003
4.517
4.633
4.256
4.595
71,593
+0.09(+1.93%)
Oct 06, 2003
4.324
4.508
4.275
4.508
63,541
+0.25(+5.91%)
Oct 03, 2003
4.256
4.508
4.063
4.256
85,278
+0.02(+0.46%)
Oct 02, 2003
4.256
4.266
4.072
4.237
32,028
-0.03(-0.68%)
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
.