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 (%)
Feb 27, 2004
5.456
5.582
5.408
5.466
97,792
+0.09(+1.62%)
Feb 26, 2004
5.543
5.543
5.127
5.378
47,965
-0.12(-2.11%)
Feb 25, 2004
5.175
5.572
5.127
5.495
37,525
+0.31(+5.97%)
Feb 24, 2004
5.349
5.427
5.175
5.185
22,742
-0.13(-2.37%)
Feb 23, 2004
5.398
5.504
5.069
5.311
36,387
+0.09(+1.67%)
Feb 20, 2004
5.359
5.408
5.175
5.224
33,286
-0.17(-3.23%)
Feb 19, 2004
5.562
5.756
5.388
5.398
46,725
-0.22(-3.96%)
Feb 18, 2004
5.688
5.736
5.562
5.620
23,569
-0.06(-1.02%)
Feb 17, 2004
5.562
5.707
5.562
5.678
20,985
+0.16(+2.98%)
Feb 13, 2004
5.659
5.765
5.446
5.514
47,759
-0.25(-4.36%)
Feb 12, 2004
5.799
5.901
5.601
5.765
43,727
+0.03(+0.51%)
Feb 11, 2004
5.707
5.949
5.707
5.736
110,507
-0.19(-3.26%)
Feb 10, 2004
5.678
5.930
5.678
5.930
89,419
+0.27(+4.79%)
Feb 09, 2004
5.794
5.852
5.649
5.659
66,366
+0.11(+1.92%)
Feb 06, 2004
5.504
5.756
5.485
5.553
22,328
+0.09(+1.59%)
Feb 05, 2004
5.359
5.707
5.340
5.466
46,415
+0.11(+1.99%)
Feb 04, 2004
5.456
5.756
5.359
5.359
74,946
-0.26(-4.65%)
Feb 03, 2004
5.466
5.698
5.446
5.620
70,604
+0.18(+3.38%)
Feb 02, 2004
5.427
5.543
5.408
5.437
37,111
-0.04(-0.72%)
Jan 30, 2004
5.804
5.804
5.427
5.476
50,757
-0.34(-5.81%)
Jan 29, 2004
5.804
5.814
5.591
5.814
49,103
+0.10(+1.69%)
Jan 28, 2004
5.804
5.814
5.669
5.717
84,147
-0.08(-1.34%)
Jan 27, 2004
5.998
5.998
5.707
5.794
105,648
-0.15(-2.44%)
Jan 26, 2004
5.833
5.949
5.756
5.940
172,222
+0.09(+1.49%)
Jan 23, 2004
5.843
5.998
5.707
5.852
183,283
-0.02(-0.33%)
Jan 22, 2004
6.239
6.385
5.843
5.872
187,728
-0.59(-9.13%)
Jan 21, 2004
6.501
6.539
6.094
6.462
483,690
+0.00(+0.00%)
Jan 20, 2004
5.920
6.491
5.920
6.462
283,867
+0.52(+8.79%)
Jan 16, 2004
5.891
6.085
5.756
5.940
318,394
-0.06(-0.97%)
Jan 15, 2004
5.388
6.094
4.982
5.998
220,324
+0.55(+10.12%)
Jan 14, 2004
5.369
5.553
5.243
5.446
83,913
+0.15(+2.74%)
Jan 13, 2004
5.369
5.378
5.195
5.301
42,213
-0.07(-1.26%)
Jan 12, 2004
5.146
5.388
5.146
5.369
57,111
+0.15(+2.97%)
Jan 09, 2004
4.934
5.214
4.934
5.214
86,058
+0.19(+3.85%)
Jan 08, 2004
5.030
5.039
4.885
5.021
35,735
+0.05(+0.97%)
Jan 07, 2004
4.857
5.050
4.856
4.972
27,369
+0.06(+1.18%)
Jan 06, 2004
4.846
5.127
4.846
4.914
93,244
-0.11(-2.12%)
Jan 05, 2004
5.079
5.088
4.808
5.021
68,020
+0.02(+0.39%)
Jan 02, 2004
4.450
5.079
4.440
5.001
148,652
+0.60(+13.63%)
Dec 31, 2003
4.508
4.508
4.334
4.401
139,245
+0.03(+0.66%)
Dec 30, 2003
4.334
4.567
4.334
4.372
61,132
+0.01(+0.22%)
Dec 29, 2003
4.343
4.527
4.305
4.363
44,073
-0.15(-3.22%)
Dec 26, 2003
4.401
4.518
4.382
4.508
14,918
+0.18(+4.25%)
Dec 24, 2003
4.460
4.493
4.324
4.324
50,821
-0.05(-1.11%)
Dec 23, 2003
4.547
4.576
4.372
4.372
57,223
-0.12(-2.59%)
Dec 22, 2003
4.295
4.740
4.266
4.489
98,397
+0.15(+3.57%)
Dec 19, 2003
4.663
4.682
4.295
4.334
66,727
-0.00(-0.02%)
Dec 18, 2003
4.411
4.537
4.334
4.335
68,743
-0.13(-3.01%)
Dec 17, 2003
4.537
4.537
4.411
4.469
49,546
-0.15(-3.35%)
Dec 16, 2003
4.643
4.721
4.430
4.624
26,841
+0.16(+3.69%)
Dec 15, 2003
4.624
4.721
4.440
4.460
36,775
-0.15(-3.15%)
Dec 12, 2003
4.682
4.682
4.450
4.605
44,803
-0.02(-0.42%)
Dec 11, 2003
4.460
4.740
4.430
4.624
31,291
+0.16(+3.69%)
Dec 10, 2003
4.634
4.634
4.440
4.460
46,306
-0.06(-1.28%)
Dec 09, 2003
4.585
4.730
4.479
4.518
20,324
-0.06(-1.25%)
Dec 08, 2003
4.566
4.740
4.527
4.575
57,641
-0.00(-0.02%)
Dec 05, 2003
4.827
4.827
4.595
4.576
14,070
-0.21(-4.44%)
Dec 04, 2003
4.585
4.788
4.556
4.788
28,535
+0.23(+5.10%)
Dec 03, 2003
4.822
4.924
4.556
4.556
49,540
-0.27(-5.61%)
Dec 02, 2003
4.827
5.001
4.692
4.827
92,550
+0.05(+1.01%)
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
.