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
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
5.930
6.287
5.900
5.959
769,459
+0.09(+1.48%)
Mar 30, 2009
5.562
5.949
5.562
5.871
631,996
+0.07(+1.17%)
Mar 26, 2009
5.842
5.949
5.649
5.804
474,174
+0.00(+0.00%)
Mar 25, 2009
5.456
5.930
5.456
5.804
789,316
+0.39(+7.14%)
Mar 24, 2009
5.310
5.678
5.281
5.417
563,294
-0.04(-0.71%)
Mar 23, 2009
5.194
5.456
4.962
5.456
911,849
+0.23(+4.44%)
Mar 20, 2009
5.630
5.949
5.194
5.223
1,106,275
-0.34(-6.09%)
Mar 19, 2009
5.475
5.697
5.397
5.562
548,203
+0.10(+1.77%)
Mar 18, 2009
5.320
5.591
5.272
5.465
1,027,737
+0.06(+1.07%)
Mar 17, 2009
4.933
5.494
4.836
5.407
955,781
+0.46(+9.39%)
Mar 16, 2009
4.972
5.107
4.846
4.943
476,221
+0.02(+0.39%)
Mar 13, 2009
4.691
4.991
4.643
4.924
724,379
+0.27(+5.82%)
Mar 12, 2009
4.275
4.749
4.275
4.653
1,312,476
+0.34(+7.85%)
Mar 11, 2009
4.256
4.498
4.092
4.314
474,832
+0.08(+1.83%)
Mar 10, 2009
4.121
4.343
4.092
4.237
1,017,605
+0.24(+6.05%)
Mar 09, 2009
3.676
4.111
3.676
3.995
675,393
+0.30(+8.12%)
Mar 06, 2009
3.714
3.956
3.579
3.695
678,867
+0.02(+0.53%)
Mar 05, 2009
3.569
4.034
3.473
3.676
1,362,435
-0.03(-0.78%)
Mar 04, 2009
3.811
4.092
3.560
3.705
2,249,764
+0.24(+6.98%)
Mar 02, 2009
3.898
3.995
3.357
3.463
983,116
-0.61(-14.96%)
Feb 27, 2009
4.082
4.198
3.830
4.072
513,343
+0.07(+1.69%)
Feb 26, 2009
3.937
4.140
3.908
4.005
318,765
+0.09(+2.22%)
Feb 25, 2009
4.130
4.130
3.898
3.918
311,542
-0.26(-6.25%)
Feb 24, 2009
3.840
4.217
3.840
4.179
471,987
+0.39(+10.20%)
Feb 23, 2009
4.324
4.324
3.763
3.792
714,990
-0.54(-12.50%)
Feb 20, 2009
4.508
4.633
4.227
4.333
452,177
-0.25(-5.49%)
Feb 19, 2009
4.962
5.107
4.575
4.585
607,764
-0.29(-5.95%)
Feb 18, 2009
5.001
5.059
4.817
4.875
529,296
-0.09(-1.75%)
Feb 17, 2009
4.740
5.088
4.653
4.962
533,358
+0.07(+1.38%)
Feb 13, 2009
4.827
5.078
4.749
4.894
578,114
+0.06(+1.20%)
Feb 12, 2009
4.643
4.943
4.624
4.836
706,342
+0.11(+2.25%)
Feb 11, 2009
4.382
4.740
4.372
4.730
524,839
+0.39(+8.91%)
Feb 10, 2009
4.295
4.440
4.169
4.343
638,996
+0.07(+1.58%)
Feb 09, 2009
4.556
4.653
4.217
4.275
619,691
-0.32(-6.95%)
Feb 06, 2009
4.392
4.711
4.392
4.595
529,663
+0.22(+5.09%)
Feb 05, 2009
4.140
4.469
4.087
4.372
539,421
+0.18(+4.39%)
Feb 04, 2009
4.053
4.382
3.956
4.188
672,717
+0.13(+3.10%)
Feb 03, 2009
4.005
4.101
3.918
4.063
668,219
+0.09(+2.19%)
Feb 02, 2009
3.860
4.014
3.734
3.976
886,009
+0.08(+1.99%)
Jan 30, 2009
3.869
3.918
3.705
3.898
823,052
+0.08(+2.03%)
Jan 29, 2009
3.985
4.043
3.821
3.821
477,625
-0.21(-5.28%)
Jan 28, 2009
3.869
4.082
3.850
4.034
588,928
+0.21(+5.57%)
Jan 27, 2009
3.860
3.869
3.705
3.821
978,807
-0.01(-0.25%)
Jan 26, 2009
3.830
3.956
3.763
3.830
310,753
+0.00(+0.00%)
Jan 23, 2009
3.840
4.014
3.792
3.830
464,726
-0.08(-1.98%)
Jan 22, 2009
4.150
4.150
3.879
3.908
329,343
-0.37(-8.60%)
Jan 21, 2009
3.966
4.275
3.889
4.275
554,605
+0.36(+9.14%)
Jan 20, 2009
4.063
4.063
3.879
3.918
455,758
-0.15(-3.80%)
Jan 16, 2009
4.246
4.314
3.918
4.072
688,932
-0.14(-3.22%)
Jan 15, 2009
4.324
4.459
3.927
4.208
1,589,400
-0.17(-3.97%)
Jan 14, 2009
3.192
4.556
3.192
4.382
2,600,986
+1.14(+35.22%)
Jan 13, 2009
3.366
3.386
3.144
3.240
1,691,250
-0.13(-3.74%)
Jan 12, 2009
3.627
3.647
3.347
3.366
1,084,976
-0.21(-5.95%)
Jan 09, 2009
3.976
3.995
3.569
3.579
629,147
-0.41(-10.19%)
Jan 08, 2009
3.956
4.024
3.840
3.985
506,644
-0.01(-0.24%)
Jan 07, 2009
4.053
4.150
3.879
3.995
430,403
-0.14(-3.28%)
Jan 06, 2009
4.150
4.246
3.898
4.130
748,124
+0.15(+3.89%)
Jan 05, 2009
4.285
4.285
3.927
3.976
525,240
-0.26(-6.16%)
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
.