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
)
64.70
-0.25 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2008
3.828
3.973
3.692
3.905
954,153
+0.08(+2.02%)
Dec 30, 2008
3.673
3.828
3.441
3.828
1,200,285
+0.23(+6.45%)
Dec 29, 2008
3.982
4.089
3.460
3.596
1,430,921
-0.44(-11.00%)
Dec 26, 2008
4.050
4.214
3.876
4.040
315,491
-0.03(-0.71%)
Dec 24, 2008
4.118
4.137
4.021
4.069
173,851
-0.04(-0.94%)
Dec 23, 2008
4.243
4.388
4.089
4.108
373,010
-0.12(-2.75%)
Dec 22, 2008
4.427
4.427
3.973
4.224
505,721
-0.21(-4.79%)
Dec 19, 2008
4.572
4.698
4.263
4.437
931,370
-0.03(-0.65%)
Dec 18, 2008
4.582
4.804
4.350
4.466
551,195
-0.04(-0.86%)
Dec 17, 2008
4.234
4.620
4.224
4.504
384,950
+0.16(+3.79%)
Dec 16, 2008
3.982
4.350
3.866
4.340
734,410
+0.51(+13.38%)
Dec 15, 2008
4.224
4.408
3.741
3.828
666,427
-0.43(-10.00%)
Dec 12, 2008
4.050
4.253
3.895
4.253
787,408
+0.02(+0.46%)
Dec 11, 2008
4.408
4.533
4.137
4.234
482,401
-0.27(-6.01%)
Dec 10, 2008
4.243
4.562
4.243
4.504
479,704
+0.32(+7.62%)
Dec 09, 2008
4.543
4.572
4.147
4.185
794,549
-0.32(-7.08%)
Dec 08, 2008
4.591
4.688
4.379
4.504
746,997
+0.09(+1.97%)
Dec 05, 2008
4.069
4.437
3.992
4.417
518,818
+0.28(+6.78%)
Dec 04, 2008
4.224
4.350
4.079
4.137
646,455
-0.16(-3.82%)
Dec 03, 2008
3.944
4.330
3.518
4.301
1,013,724
+0.63(+17.11%)
Dec 02, 2008
3.663
3.779
3.586
3.673
1,871,141
+0.07(+1.88%)
Dec 01, 2008
4.388
4.408
3.567
3.605
1,516,748
-0.94(-20.64%)
Nov 28, 2008
4.282
4.543
4.282
4.543
307,707
+0.27(+6.33%)
Nov 26, 2008
3.924
4.369
3.799
4.272
1,059,657
+0.33(+8.33%)
Nov 25, 2008
4.263
4.350
3.654
3.944
813,122
-0.30(-7.06%)
Nov 24, 2008
3.422
4.253
3.306
4.243
917,727
+0.90(+26.88%)
Nov 21, 2008
3.306
3.383
2.968
3.344
1,338,285
+0.09(+2.67%)
Nov 20, 2008
3.924
4.147
3.112
3.257
1,630,622
-0.71(-17.80%)
Nov 19, 2008
3.992
4.350
3.953
3.963
662,542
-0.15(-3.76%)
Nov 18, 2008
4.195
4.253
3.944
4.118
697,428
-0.08(-1.84%)
Nov 17, 2008
4.427
4.524
4.166
4.195
461,637
-0.26(-5.86%)
Nov 14, 2008
4.843
5.036
4.437
4.456
913,550
-0.44(-9.07%)
Nov 13, 2008
4.166
4.920
4.118
4.901
750,540
+0.74(+17.91%)
Nov 12, 2008
4.678
4.843
4.127
4.156
1,044,290
-0.60(-12.60%)
Nov 11, 2008
4.881
4.930
4.601
4.756
616,577
-0.28(-5.57%)
Nov 10, 2008
5.055
5.365
4.997
5.036
614,407
-0.10(-1.88%)
Nov 07, 2008
5.413
5.452
5.007
5.133
1,043,521
-0.17(-3.28%)
Nov 06, 2008
5.345
5.684
5.278
5.307
1,088,023
-0.16(-3.00%)
Nov 05, 2008
5.297
6.060
5.094
5.471
1,886,090
+0.28(+5.40%)
Nov 04, 2008
5.162
5.558
4.939
5.191
2,556,606
+0.77(+17.51%)
Nov 03, 2008
4.321
4.427
4.040
4.417
2,043,810
+0.46(+11.74%)
Oct 31, 2008
3.596
4.089
3.286
3.953
4,428,455
+0.42(+11.75%)
Oct 30, 2008
5.026
5.210
3.354
3.538
5,703,363
-1.47(-29.34%)
Oct 29, 2008
5.684
6.003
5.007
5.007
1,237,720
-0.66(-11.60%)
Oct 28, 2008
5.983
6.244
5.606
5.664
1,175,607
-0.25(-4.25%)
Oct 27, 2008
6.718
6.737
5.906
5.916
473,122
-0.74(-11.18%)
Oct 24, 2008
6.960
6.969
6.505
6.660
606,648
-0.70(-9.46%)
Oct 23, 2008
8.033
8.390
7.201
7.356
642,918
-0.63(-7.87%)
Oct 22, 2008
8.555
8.903
7.926
7.984
370,586
-0.76(-8.73%)
Oct 21, 2008
8.719
9.106
8.632
8.748
403,933
-0.11(-1.20%)
Oct 20, 2008
9.028
9.164
8.796
8.854
914,510
+0.02(+0.22%)
Oct 17, 2008
8.700
10.01
8.477
8.835
432,863
-0.10(-1.08%)
Oct 16, 2008
8.787
9.192
8.487
8.932
915,054
+0.23(+2.67%)
Oct 15, 2008
9.318
10.09
8.680
8.700
454,978
-1.22(-12.28%)
Oct 14, 2008
10.29
10.45
9.782
9.917
749,861
-0.05(-0.48%)
Oct 13, 2008
9.338
9.985
9.213
9.966
758,479
+0.97(+10.74%)
Oct 10, 2008
8.700
9.241
7.878
8.999
1,273,371
+0.13(+1.42%)
Oct 09, 2008
9.763
10.17
8.845
8.874
829,343
-0.75(-7.83%)
Oct 08, 2008
9.908
10.13
9.231
9.627
1,550,239
-0.53(-5.23%)
Oct 07, 2008
11.02
11.25
10.06
10.16
649,081
-0.73(-6.74%)
Oct 06, 2008
11.60
11.60
10.42
10.89
837,678
-0.92(-7.77%)
Oct 03, 2008
12.21
12.57
11.80
11.81
399,571
-0.22(-1.85%)
Oct 02, 2008
12.66
12.81
12.00
12.03
408,454
-0.72(-5.68%)
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
.