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 (%)
Apr 30, 2004
5.175
5.224
4.934
5.021
273,012
+0.06(+1.17%)
Apr 29, 2004
5.040
5.127
4.934
4.963
261,227
-0.07(-1.35%)
Apr 28, 2004
5.262
5.262
4.934
5.030
208,093
-0.25(-4.76%)
Apr 27, 2004
5.069
5.291
4.982
5.282
195,585
+0.17(+3.41%)
Apr 26, 2004
4.895
5.117
4.885
5.108
364,809
+0.08(+1.54%)
Apr 23, 2004
4.498
5.137
4.421
5.030
4,046,501
+0.41(+8.79%)
Apr 22, 2004
4.769
4.885
4.595
4.624
228,251
-0.13(-2.65%)
Apr 21, 2004
4.556
4.885
4.450
4.750
179,561
+0.23(+5.14%)
Apr 20, 2004
4.614
4.643
4.460
4.518
148,032
-0.14(-2.91%)
Apr 19, 2004
4.595
4.672
4.489
4.653
66,573
+0.04(+0.84%)
Apr 16, 2004
4.547
4.643
4.498
4.614
48,896
+0.12(+2.58%)
Apr 15, 2004
4.643
4.663
4.430
4.498
176,047
-0.14(-2.92%)
Apr 14, 2004
4.634
4.663
4.498
4.634
164,986
+0.07(+1.48%)
Apr 13, 2004
5.001
5.011
4.566
4.566
920,035
-0.37(-7.45%)
Apr 12, 2004
5.040
5.040
4.856
4.934
106,992
+0.03(+0.59%)
Apr 08, 2004
4.967
5.021
4.838
4.904
82,286
-0.10(-1.93%)
Apr 07, 2004
5.030
5.079
4.837
5.001
40,626
-0.03(-0.58%)
Apr 06, 2004
5.001
5.214
4.779
5.030
63,678
-0.08(-1.52%)
Apr 05, 2004
5.059
5.156
4.837
5.108
136,764
+0.14(+2.72%)
Apr 02, 2004
4.798
5.021
4.614
4.972
47,759
+0.20(+4.26%)
Apr 01, 2004
4.846
5.021
4.682
4.769
56,442
-0.08(-1.60%)
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%)
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%)
Dec 01, 2003
4.788
4.827
4.653
4.779
29,463
-0.04(-0.80%)
Nov 28, 2003
4.817
4.827
4.643
4.817
20,279
+0.03(+0.61%)
Nov 26, 2003
4.489
4.788
4.401
4.788
50,692
+0.33(+7.38%)
Nov 25, 2003
4.411
4.730
4.382
4.460
66,415
+0.01(+0.22%)
Nov 24, 2003
4.769
4.827
4.407
4.450
73,385
-0.10(-2.13%)
Nov 21, 2003
4.585
4.643
4.498
4.547
22,248
-0.04(-0.84%)
Nov 20, 2003
4.537
4.788
4.537
4.585
35,091
-0.11(-2.27%)
Nov 19, 2003
4.595
4.740
4.450
4.692
29,801
+0.09(+1.89%)
Nov 18, 2003
4.701
4.827
4.576
4.605
27,890
+0.04(+0.85%)
Nov 17, 2003
4.576
4.643
4.498
4.566
61,183
-0.32(-6.53%)
Nov 14, 2003
4.605
4.885
4.595
4.885
61,467
+0.27(+5.87%)
Nov 13, 2003
4.934
4.982
4.585
4.614
74,538
-0.31(-6.29%)
Nov 12, 2003
4.759
4.924
4.740
4.924
20,252
+0.23(+4.95%)
Nov 11, 2003
4.740
4.817
4.643
4.692
47,521
+0.00(+0.00%)
Nov 10, 2003
4.663
4.827
4.518
4.692
51,666
+0.01(+0.21%)
Nov 07, 2003
4.692
4.827
4.614
4.682
107,023
-0.01(-0.21%)
Nov 06, 2003
5.030
5.030
4.527
4.692
227,423
-0.34(-6.73%)
Nov 05, 2003
5.050
5.261
4.972
5.030
87,023
-0.06(-1.14%)
Nov 04, 2003
5.224
5.369
4.982
5.088
61,455
+0.09(+1.74%)
Nov 03, 2003
5.021
5.253
4.983
5.001
60,884
-0.04(-0.77%)
Oct 31, 2003
4.963
5.127
4.904
5.040
74,387
+0.07(+1.36%)
Oct 30, 2003
4.904
5.069
4.943
4.972
32,046
+0.07(+1.40%)
Oct 29, 2003
4.653
4.904
4.498
4.904
65,028
+0.08(+1.58%)
Oct 28, 2003
4.266
4.837
4.266
4.827
73,685
+0.39(+8.74%)
Oct 27, 2003
4.256
4.547
4.256
4.439
15,609
+0.18(+4.30%)
Oct 24, 2003
4.256
4.334
4.227
4.256
80,632
-0.01(-0.23%)
Oct 23, 2003
4.343
4.401
4.227
4.266
26,050
-0.09(-2.00%)
Oct 22, 2003
4.634
4.634
4.353
4.353
43,417
-0.29(-6.25%)
Oct 21, 2003
4.566
4.711
4.547
4.643
20,702
+0.11(+2.35%)
Oct 20, 2003
4.421
4.576
4.334
4.537
48,344
+0.13(+2.85%)
Oct 17, 2003
4.653
4.768
4.363
4.411
20,519
-0.34(-7.13%)
Oct 16, 2003
4.740
4.837
4.643
4.750
50,442
+0.01(+0.20%)
Oct 15, 2003
4.885
4.914
4.711
4.740
36,416
-0.06(-1.21%)
Oct 14, 2003
4.837
4.837
4.672
4.798
29,214
-0.01(-0.20%)
Oct 13, 2003
4.401
4.914
4.247
4.808
196,817
+0.41(+9.23%)
Oct 10, 2003
4.392
4.401
4.208
4.401
53,443
+0.00(+0.00%)
Oct 09, 2003
4.305
4.595
4.256
4.401
121,926
+0.08(+1.79%)
Oct 08, 2003
4.537
4.537
4.256
4.324
85,985
-0.27(-5.89%)
Oct 07, 2003
4.518
4.634
4.256
4.595
71,589
+0.09(+1.93%)
Oct 06, 2003
4.324
4.508
4.276
4.508
63,537
+0.25(+5.91%)
Oct 03, 2003
4.256
4.508
4.063
4.256
85,272
+0.02(+0.46%)
Oct 02, 2003
4.256
4.266
4.073
4.237
32,026
-0.03(-0.68%)
Oct 01, 2003
4.256
4.343
4.160
4.266
79,198
+0.01(+0.23%)
Sep 30, 2003
4.450
4.547
4.256
4.256
166,345
-0.17(-3.93%)
Sep 29, 2003
4.401
4.537
4.314
4.430
111,051
+0.10(+2.23%)
Sep 26, 2003
4.450
4.527
4.334
4.334
37,273
-0.09(-1.97%)
Sep 25, 2003
4.450
4.498
4.421
4.421
40,658
-0.03(-0.65%)
Sep 24, 2003
4.624
4.562
4.411
4.450
90,532
-0.17(-3.77%)
Sep 23, 2003
4.643
4.740
4.498
4.624
33,910
+0.07(+1.49%)
Sep 22, 2003
4.556
4.711
4.460
4.556
47,408
+0.01(+0.21%)
Sep 19, 2003
4.595
4.982
4.469
4.547
69,560
-0.24(-5.05%)
Sep 18, 2003
4.837
4.837
4.624
4.788
45,433
-0.06(-1.22%)
Sep 17, 2003
4.934
5.108
4.788
4.847
39,987
-0.10(-1.94%)
Sep 16, 2003
4.643
5.079
4.614
4.943
66,647
+0.26(+5.58%)
Sep 15, 2003
4.556
4.875
4.556
4.682
50,446
+0.14(+2.98%)
Sep 12, 2003
4.779
4.904
4.450
4.547
126,840
-0.16(-3.49%)
Sep 11, 2003
4.740
4.885
4.450
4.711
579,208
+0.07(+1.46%)
Sep 10, 2003
4.982
4.982
4.643
4.643
51,377
-0.29(-5.88%)
Sep 09, 2003
4.595
5.553
4.566
4.934
340,619
+0.36(+7.82%)
Sep 08, 2003
4.266
4.624
4.218
4.576
42,900
+0.08(+1.72%)
Sep 05, 2003
4.566
4.556
4.353
4.498
53,446
-0.07(-1.48%)
Sep 04, 2003
4.585
4.643
4.430
4.566
21,398
-0.03(-0.63%)
Sep 03, 2003
4.643
4.643
4.421
4.595
50,757
+0.00(+0.00%)
Sep 02, 2003
4.372
4.595
4.343
4.595
87,248
+0.15(+3.26%)
Aug 29, 2003
4.561
4.566
4.421
4.450
53,134
-0.11(-2.34%)
Aug 28, 2003
4.532
4.740
4.450
4.556
109,267
+0.04(+0.86%)
Aug 27, 2003
4.740
4.740
4.450
4.518
114,952
-0.14(-2.91%)
Aug 26, 2003
4.508
4.740
4.401
4.653
67,503
+0.16(+3.66%)
Aug 25, 2003
4.498
4.547
4.401
4.489
67,813
-0.01(-0.22%)
Aug 22, 2003
4.837
4.837
4.460
4.498
168,604
-0.28(-5.87%)
Aug 21, 2003
4.353
4.837
4.353
4.779
76,187
+0.44(+10.02%)
Aug 20, 2003
4.527
4.547
4.343
4.343
52,204
-0.14(-3.02%)
Aug 19, 2003
4.547
4.547
4.421
4.479
441,927
-0.03(-0.64%)
Aug 18, 2003
4.837
4.837
4.353
4.508
322,735
-0.19(-4.12%)
Aug 15, 2003
4.837
4.837
4.595
4.701
145,551
-0.14(-2.80%)
Aug 14, 2003
4.692
4.837
4.692
4.837
15,919
+0.06(+1.24%)
Aug 13, 2003
4.779
4.817
4.566
4.778
71,948
+0.01(+0.18%)
Aug 12, 2003
4.605
4.769
4.508
4.769
65,022
+0.15(+3.14%)
Aug 11, 2003
4.663
4.798
4.624
4.624
26,567
-0.14(-2.85%)
Aug 08, 2003
4.875
4.972
4.672
4.759
39,592
-0.11(-2.19%)
Aug 07, 2003
4.740
4.934
4.730
4.866
254,715
-0.17(-3.46%)
Aug 06, 2003
4.643
5.138
4.643
5.040
215,329
-0.23(-4.40%)
Aug 05, 2003
5.175
5.320
5.138
5.272
326,664
+0.10(+1.85%)
Aug 04, 2003
5.224
5.417
5.156
5.176
381,556
-0.05(-0.91%)
Aug 01, 2003
5.320
5.320
5.146
5.224
274,405
-0.14(-2.53%)
Jul 31, 2003
5.272
5.359
5.224
5.359
249,029
+0.09(+1.65%)
Jul 30, 2003
5.175
5.301
5.156
5.272
140,486
+0.11(+2.06%)
Jul 29, 2003
4.846
5.301
4.837
5.166
51,894
+0.27(+5.53%)
Jul 28, 2003
5.127
5.175
4.846
4.895
140,693
-0.28(-5.42%)
Jul 25, 2003
5.059
5.611
5.059
5.175
47,759
-0.10(-1.82%)
Jul 24, 2003
5.001
5.291
4.919
5.271
105,752
+0.38(+7.69%)
Jul 23, 2003
4.885
4.982
4.740
4.895
149,893
-0.01(-0.20%)
Jul 22, 2003
4.595
4.934
4.556
4.904
71,742
+0.29(+6.29%)
Jul 21, 2003
4.982
5.079
4.305
4.614
408,433
-0.40(-7.91%)
Jul 18, 2003
5.659
5.717
4.934
5.011
576,004
-0.68(-11.90%)
Jul 17, 2003
5.852
6.046
5.688
5.688
141,003
-0.20(-3.45%)
Jul 16, 2003
5.804
6.046
5.804
5.891
76,187
-0.15(-2.40%)
Jul 15, 2003
5.804
6.036
5.804
6.036
125,807
+0.22(+3.83%)
Jul 14, 2003
5.998
6.143
5.427
5.814
763,112
-0.23(-3.84%)
Jul 11, 2003
6.239
6.239
5.882
6.046
146,792
-0.17(-2.80%)
Jul 10, 2003
6.549
6.549
5.804
6.220
101,927
+0.32(+5.41%)
Jul 09, 2003
6.268
6.268
5.804
5.901
254,095
-0.39(-6.15%)
Jul 08, 2003
6.239
6.288
5.804
6.288
190,312
+0.02(+0.31%)
Jul 07, 2003
5.843
6.356
5.678
6.268
305,058
+0.46(+8.00%)
Jul 03, 2003
5.659
5.843
5.640
5.804
93,554
+0.02(+0.33%)
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
.