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 (%)
Mar 31, 2004
4.934
5.011
4.837
4.846
67,090
-0.10(-1.96%)
Mar 30, 2004
4.808
5.021
4.808
4.943
66,573
-0.01(-0.20%)
Mar 29, 2004
4.934
5.088
4.721
4.953
106,372
+0.06(+1.19%)
Mar 26, 2004
4.730
4.934
4.498
4.895
177,597
+0.25(+5.42%)
Mar 25, 2004
4.547
4.692
4.460
4.643
119,501
+0.10(+2.11%)
Mar 24, 2004
4.653
4.653
4.450
4.548
224,013
-0.02(-0.40%)
Mar 23, 2004
4.411
4.653
4.227
4.566
279,215
+0.07(+1.51%)
Mar 22, 2004
4.460
4.508
4.208
4.498
690,026
-0.09(-1.90%)
Mar 19, 2004
4.798
4.837
4.479
4.585
91,900
-0.06(-1.25%)
Mar 18, 2004
4.924
4.924
4.411
4.643
709,254
-0.38(-7.51%)
Mar 17, 2004
5.021
5.117
4.924
5.021
56,235
-0.09(-1.70%)
Mar 16, 2004
5.117
5.117
4.914
5.108
83,526
+0.14(+2.72%)
Mar 15, 2004
5.175
5.243
4.963
4.972
137,798
-0.34(-6.38%)
Mar 12, 2004
5.079
5.320
5.040
5.311
57,476
+0.22(+4.37%)
Mar 11, 2004
5.340
5.349
5.088
5.088
106,786
-0.26(-4.88%)
Mar 10, 2004
5.562
5.562
5.301
5.349
73,912
-0.02(-0.36%)
Mar 09, 2004
5.582
5.640
5.204
5.369
103,891
-0.27(-4.80%)
Mar 08, 2004
5.736
5.804
5.495
5.640
166,123
-0.09(-1.52%)
Mar 05, 2004
5.707
5.756
5.572
5.727
109,680
-0.01(-0.17%)
Mar 04, 2004
6.056
6.056
5.669
5.736
392,617
-0.26(-4.35%)
Mar 03, 2004
6.027
6.143
5.814
5.998
606,809
+0.33(+5.80%)
Mar 02, 2004
5.727
5.756
5.466
5.669
138,832
+0.11(+1.91%)
Mar 01, 2004
5.427
5.727
5.427
5.562
92,210
+0.10(+1.77%)
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%)
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
.