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, 2005
3.337
3.415
3.221
3.405
51,465
+0.04(+1.15%)
Mar 30, 2005
3.221
3.376
3.202
3.366
139,729
+0.02(+0.58%)
Mar 29, 2005
3.328
3.386
3.279
3.347
75,057
+0.03(+0.87%)
Mar 28, 2005
3.337
3.376
3.270
3.318
125,255
+0.01(+0.29%)
Mar 24, 2005
3.105
3.366
3.086
3.308
80,468
+0.25(+8.23%)
Mar 23, 2005
3.134
3.192
3.057
3.057
80,825
-0.10(-3.07%)
Mar 22, 2005
3.105
3.289
3.105
3.154
101,346
+0.02(+0.62%)
Mar 21, 2005
3.328
3.357
3.134
3.134
215,346
-0.23(-6.90%)
Mar 18, 2005
3.337
3.521
3.328
3.366
160,317
-0.12(-3.33%)
Mar 17, 2005
3.434
3.531
3.328
3.482
131,654
+0.11(+3.15%)
Mar 16, 2005
3.821
3.821
3.347
3.376
400,289
-0.44(-11.65%)
Mar 15, 2005
3.773
3.956
3.705
3.821
304,090
+0.10(+2.60%)
Mar 14, 2005
3.608
3.773
3.434
3.724
128,831
+0.17(+4.90%)
Mar 11, 2005
3.705
3.831
3.444
3.550
117,776
-0.08(-2.13%)
Mar 10, 2005
3.686
3.705
3.570
3.628
123,681
+0.03(+0.81%)
Mar 09, 2005
3.724
3.869
3.599
3.599
252,911
-0.06(-1.59%)
Mar 08, 2005
3.666
3.753
3.628
3.657
61,376
+0.03(+0.80%)
Mar 07, 2005
3.773
3.773
3.608
3.628
105,869
-0.18(-4.82%)
Mar 04, 2005
3.918
3.918
3.773
3.811
63,301
+0.03(+0.77%)
Mar 03, 2005
3.676
3.918
3.676
3.782
202,726
+0.19(+5.39%)
Mar 02, 2005
3.463
3.657
3.395
3.589
48,174
+0.05(+1.37%)
Mar 01, 2005
3.695
3.782
3.463
3.541
61,245
-0.07(-1.88%)
Feb 28, 2005
3.860
3.869
3.579
3.608
70,249
-0.03(-0.80%)
Feb 25, 2005
3.560
3.676
3.318
3.637
26,817
+0.10(+2.73%)
Feb 24, 2005
3.541
3.637
3.386
3.541
17,594
-0.03(-0.81%)
Feb 23, 2005
3.637
3.637
3.550
3.570
16,895
-0.06(-1.60%)
Feb 22, 2005
3.811
3.918
3.589
3.628
68,859
-0.04(-1.06%)
Feb 18, 2005
3.695
3.763
3.579
3.666
31,884
+0.03(+0.80%)
Feb 17, 2005
3.898
3.908
3.589
3.637
46,073
-0.24(-6.23%)
Feb 16, 2005
3.831
3.918
3.773
3.879
35,070
+0.01(+0.25%)
Feb 15, 2005
3.908
3.918
3.869
3.869
19,181
+0.00(+0.00%)
Feb 14, 2005
3.995
3.995
3.831
3.869
26,984
-0.05(-1.23%)
Feb 11, 2005
3.831
3.947
3.744
3.918
27,044
-0.01(-0.25%)
Feb 10, 2005
3.995
4.005
3.860
3.927
94,147
+0.01(+0.25%)
Feb 09, 2005
3.802
3.986
3.782
3.918
95,940
+0.02(+0.50%)
Feb 08, 2005
3.763
3.908
3.715
3.898
40,845
+0.04(+1.00%)
Feb 07, 2005
3.744
3.869
3.715
3.860
78,903
+0.11(+2.84%)
Feb 04, 2005
3.579
3.753
3.579
3.753
27,681
+0.16(+4.58%)
Feb 03, 2005
3.608
3.695
3.492
3.589
159,257
-0.12(-3.13%)
Feb 02, 2005
3.550
3.705
3.415
3.705
75,657
+0.18(+5.22%)
Feb 01, 2005
3.463
3.531
3.434
3.521
66,550
+0.03(+0.97%)
Jan 31, 2005
3.550
3.560
3.434
3.487
71,229
+0.00(+0.14%)
Jan 28, 2005
3.531
3.531
3.434
3.482
32,470
+0.03(+0.84%)
Jan 27, 2005
3.415
3.511
3.318
3.453
14,477
-0.03(-0.83%)
Jan 26, 2005
3.463
3.531
3.444
3.482
46,143
+0.10(+2.86%)
Jan 25, 2005
3.405
3.463
3.376
3.386
173,473
+0.00(+0.00%)
Jan 24, 2005
3.299
3.434
3.289
3.386
101,656
-0.02(-0.57%)
Jan 21, 2005
3.463
3.463
3.386
3.405
120,519
-0.01(-0.28%)
Jan 20, 2005
3.511
3.531
3.337
3.415
103,462
-0.15(-4.08%)
Jan 19, 2005
3.628
3.744
3.511
3.560
69,819
-0.16(-4.42%)
Jan 18, 2005
3.666
3.724
3.589
3.724
50,337
+0.07(+1.85%)
Jan 14, 2005
3.695
3.734
3.608
3.657
64,622
+0.04(+1.07%)
Jan 13, 2005
3.599
3.676
3.482
3.618
157,097
+0.14(+3.89%)
Jan 12, 2005
3.473
3.560
3.231
3.482
87,971
-0.05(-1.37%)
Jan 11, 2005
3.579
3.695
3.492
3.531
98,592
-0.10(-2.67%)
Jan 10, 2005
3.376
3.695
3.376
3.628
119,630
+0.15(+4.17%)
Jan 07, 2005
3.579
3.579
3.337
3.482
215,864
+0.00(+0.00%)
Jan 06, 2005
3.531
3.589
3.473
3.482
167,376
-0.02(-0.55%)
Jan 05, 2005
3.579
3.734
3.444
3.502
189,195
-0.17(-4.74%)
Jan 04, 2005
3.773
3.879
3.531
3.676
223,317
-0.09(-2.31%)
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
.