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 28, 2007
8.657
8.783
8.628
8.715
810,748
+0.02(+0.22%)
Feb 27, 2007
8.667
8.822
8.464
8.696
1,051,178
-0.21(-2.39%)
Feb 26, 2007
9.276
9.276
8.764
8.909
642,258
-0.28(-3.05%)
Feb 23, 2007
8.928
9.325
8.802
9.189
908,852
+0.31(+3.49%)
Feb 22, 2007
8.715
9.131
8.570
8.880
2,674,326
+0.88(+11.00%)
Feb 21, 2007
8.154
8.290
7.932
8.000
500,228
-0.15(-1.78%)
Feb 20, 2007
7.719
8.174
7.719
8.145
475,691
+0.41(+5.25%)
Feb 16, 2007
7.700
7.738
7.623
7.738
290,171
+0.07(+0.88%)
Feb 15, 2007
7.642
7.709
7.545
7.671
238,763
+0.07(+0.89%)
Feb 14, 2007
7.709
7.729
7.564
7.603
147,282
-0.13(-1.63%)
Feb 13, 2007
7.671
7.738
7.438
7.729
471,761
+0.12(+1.52%)
Feb 12, 2007
7.661
7.738
7.400
7.613
272,925
-0.04(-0.51%)
Feb 09, 2007
7.709
7.903
7.526
7.651
558,111
-0.05(-0.63%)
Feb 08, 2007
7.216
7.787
7.168
7.700
764,565
+0.49(+6.85%)
Feb 07, 2007
7.024
7.390
6.926
7.206
3,648,953
-0.26(-3.50%)
Feb 06, 2007
7.235
7.680
7.158
7.468
608,650
+0.26(+3.62%)
Feb 05, 2007
7.332
7.332
7.168
7.206
185,523
-0.12(-1.59%)
Feb 02, 2007
7.255
7.380
7.197
7.322
260,596
+0.06(+0.80%)
Feb 01, 2007
7.255
7.293
7.119
7.264
62,823
+0.06(+0.81%)
Jan 31, 2007
7.081
7.255
7.052
7.206
169,664
+0.12(+1.64%)
Jan 30, 2007
7.206
7.255
7.081
7.090
63,882
-0.07(-0.95%)
Jan 29, 2007
6.994
7.332
6.994
7.158
206,056
+0.10(+1.37%)
Jan 26, 2007
7.148
7.148
6.839
7.061
141,148
-0.03(-0.41%)
Jan 25, 2007
7.332
7.332
7.013
7.090
206,402
-0.21(-2.91%)
Jan 24, 2007
7.255
7.371
7.090
7.303
76,463
+0.04(+0.53%)
Jan 23, 2007
7.342
7.400
7.216
7.264
142,326
-0.06(-0.79%)
Jan 22, 2007
7.158
7.477
7.071
7.322
241,585
+0.14(+1.88%)
Jan 19, 2007
7.119
7.264
7.081
7.187
72,385
+0.05(+0.68%)
Jan 18, 2007
7.110
7.322
7.090
7.139
192,592
+0.00(+0.00%)
Jan 17, 2007
7.177
7.284
7.110
7.139
285,110
-0.08(-1.07%)
Jan 16, 2007
7.593
7.642
7.148
7.216
153,271
-0.32(-4.24%)
Jan 12, 2007
7.603
7.680
7.497
7.535
119,808
-0.05(-0.64%)
Jan 11, 2007
7.235
7.603
7.206
7.584
128,242
+0.38(+5.23%)
Jan 10, 2007
7.322
7.332
7.119
7.206
85,422
-0.17(-2.36%)
Jan 09, 2007
6.955
7.429
6.955
7.380
271,466
+0.42(+5.97%)
Jan 08, 2007
7.052
7.052
6.839
6.965
240,122
-0.06(-0.83%)
Jan 05, 2007
7.052
7.148
6.965
7.023
372,491
-0.08(-1.09%)
Jan 04, 2007
7.003
7.129
6.868
7.100
194,805
+0.10(+1.38%)
Jan 03, 2007
7.255
7.255
6.877
7.003
345,902
-0.26(-3.60%)
Dec 29, 2006
7.129
7.264
7.110
7.264
187,750
+0.11(+1.49%)
Dec 28, 2006
7.255
7.255
7.148
7.158
85,105
-0.09(-1.20%)
Dec 27, 2006
7.284
7.351
7.158
7.245
134,425
+0.01(+0.13%)
Dec 26, 2006
7.158
7.322
7.139
7.235
125,306
+0.07(+0.94%)
Dec 22, 2006
6.994
7.245
6.984
7.168
118,033
+0.15(+2.07%)
Dec 21, 2006
7.206
7.274
6.974
7.023
135,216
-0.16(-2.29%)
Dec 20, 2006
7.081
7.255
7.061
7.187
204,170
+0.10(+1.36%)
Dec 19, 2006
6.916
7.090
6.868
7.090
211,958
+0.14(+1.95%)
Dec 18, 2006
7.545
7.642
6.916
6.955
317,204
-0.74(-9.56%)
Dec 15, 2006
7.671
7.758
7.632
7.690
212,701
+0.04(+0.51%)
Dec 14, 2006
7.593
7.748
7.555
7.651
109,473
+0.10(+1.28%)
Dec 13, 2006
7.738
7.738
7.506
7.555
309,741
-0.16(-2.13%)
Dec 12, 2006
7.719
7.738
7.584
7.719
100,485
+0.02(+0.25%)
Dec 11, 2006
7.680
7.738
7.516
7.700
189,424
-0.02(-0.25%)
Dec 08, 2006
7.719
7.767
7.535
7.719
175,697
-0.01(-0.13%)
Dec 07, 2006
7.680
7.854
7.613
7.729
217,035
+0.06(+0.76%)
Dec 06, 2006
7.700
7.758
7.584
7.671
69,303
-0.07(-0.87%)
Dec 05, 2006
7.603
7.758
7.545
7.738
147,322
+0.13(+1.65%)
Dec 04, 2006
7.487
7.632
7.477
7.613
357,195
+0.13(+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
.