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
)
64.51
-1.00 (-1.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2007
11.05
11.17
10.86
11.13
546,579
+0.09(+0.79%)
Apr 27, 2007
10.92
11.06
10.69
11.04
481,867
+0.11(+0.97%)
Apr 26, 2007
10.89
11.06
10.79
10.93
238,314
+0.03(+0.27%)
Apr 25, 2007
10.83
11.06
10.77
10.90
296,892
+0.13(+1.17%)
Apr 24, 2007
11.04
11.12
10.70
10.78
262,967
-0.19(-1.76%)
Apr 23, 2007
10.72
11.00
10.69
10.97
328,102
+0.25(+2.34%)
Apr 20, 2007
10.73
10.82
10.66
10.72
269,294
+0.08(+0.73%)
Apr 19, 2007
10.68
10.90
10.34
10.64
497,882
-0.15(-1.43%)
Apr 18, 2007
10.78
10.97
10.71
10.80
285,309
-0.01(-0.09%)
Apr 17, 2007
10.83
10.95
10.70
10.81
383,213
+0.02(+0.18%)
Apr 16, 2007
10.74
10.98
10.68
10.79
642,578
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.68
306,068
+0.13(+1.19%)
Apr 12, 2007
10.31
10.62
10.18
10.56
371,485
+0.23(+2.25%)
Apr 11, 2007
10.32
10.47
10.22
10.32
283,469
+0.03(+0.28%)
Apr 10, 2007
10.39
10.39
10.18
10.29
228,032
-0.12(-1.11%)
Apr 09, 2007
10.27
10.69
10.21
10.41
965,970
+0.17(+1.70%)
Apr 05, 2007
10.32
10.43
10.15
10.24
276,416
-0.07(-0.66%)
Apr 04, 2007
10.24
10.42
10.11
10.30
588,143
+0.09(+0.85%)
Apr 03, 2007
9.917
10.30
9.869
10.22
758,394
+0.30(+3.02%)
Apr 02, 2007
9.792
9.956
9.309
9.917
1,116,002
-0.25(-2.47%)
Mar 30, 2007
10.30
10.44
10.05
10.17
358,375
-0.11(-1.03%)
Mar 29, 2007
10.28
10.44
10.05
10.28
190,933
+0.13(+1.24%)
Mar 28, 2007
10.29
10.32
9.956
10.15
490,641
-0.22(-2.14%)
Mar 27, 2007
10.45
10.54
10.21
10.37
570,076
-0.06(-0.56%)
Mar 26, 2007
10.03
10.50
10.00
10.43
442,892
+0.43(+4.35%)
Mar 23, 2007
10.00
10.08
9.879
9.995
233,329
+0.03(+0.29%)
Mar 22, 2007
10.15
10.17
9.888
9.966
721,092
-0.18(-1.81%)
Mar 21, 2007
9.917
10.19
9.666
10.15
909,878
+0.21(+2.14%)
Mar 20, 2007
9.347
10.19
9.347
9.937
918,819
+0.55(+5.87%)
Mar 19, 2007
9.386
9.521
9.270
9.386
473,373
+0.08(+0.83%)
Mar 16, 2007
9.396
9.425
9.115
9.309
743,590
-0.10(-1.03%)
Mar 15, 2007
9.125
9.405
9.125
9.405
252,122
+0.26(+2.85%)
Mar 14, 2007
9.164
9.309
8.883
9.144
687,952
-0.01(-0.11%)
Mar 13, 2007
9.618
9.618
9.086
9.154
473,558
-0.46(-4.82%)
Mar 12, 2007
9.425
9.840
9.357
9.618
625,298
+0.17(+1.84%)
Mar 09, 2007
9.367
9.556
9.260
9.444
356,435
+0.08(+0.83%)
Mar 08, 2007
9.173
9.589
9.164
9.367
591,232
+0.26(+2.87%)
Mar 07, 2007
9.376
9.405
8.990
9.106
591,838
-0.21(-2.28%)
Mar 06, 2007
8.941
9.444
8.845
9.318
1,355,095
+0.46(+5.24%)
Mar 05, 2007
8.738
8.941
8.613
8.854
974,313
-0.10(-1.08%)
Mar 02, 2007
8.632
9.104
8.632
8.951
732,549
+0.19(+2.21%)
Mar 01, 2007
8.535
8.883
8.265
8.758
904,620
+0.05(+0.55%)
Feb 28, 2007
8.651
8.777
8.622
8.709
811,316
+0.02(+0.22%)
Feb 27, 2007
8.661
8.816
8.458
8.690
1,051,915
-0.21(-2.39%)
Feb 26, 2007
9.270
9.270
8.758
8.903
642,708
-0.28(-3.05%)
Feb 23, 2007
8.922
9.318
8.796
9.183
909,489
+0.31(+3.49%)
Feb 22, 2007
8.709
9.125
8.564
8.874
2,676,199
+0.88(+11.00%)
Feb 21, 2007
8.149
8.284
7.926
7.994
500,579
-0.14(-1.78%)
Feb 20, 2007
7.714
8.168
7.714
8.139
476,024
+0.41(+5.25%)
Feb 16, 2007
7.694
7.733
7.618
7.733
290,374
+0.07(+0.88%)
Feb 15, 2007
7.636
7.704
7.540
7.665
238,930
+0.07(+0.89%)
Feb 14, 2007
7.704
7.723
7.559
7.598
147,385
-0.13(-1.63%)
Feb 13, 2007
7.665
7.733
7.433
7.723
472,092
+0.12(+1.52%)
Feb 12, 2007
7.656
7.733
7.395
7.607
273,116
-0.04(-0.51%)
Feb 09, 2007
7.704
7.897
7.520
7.646
558,502
-0.05(-0.63%)
Feb 08, 2007
7.211
7.781
7.163
7.694
765,101
+0.49(+6.85%)
Feb 07, 2007
7.019
7.385
6.921
7.201
3,651,509
-0.26(-3.50%)
Feb 06, 2007
7.230
7.675
7.153
7.462
609,076
+0.26(+3.62%)
Feb 05, 2007
7.327
7.327
7.163
7.201
185,653
-0.12(-1.59%)
Feb 02, 2007
7.250
7.375
7.192
7.317
260,778
+0.06(+0.80%)
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
.