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
)
75.82
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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, 2009
6.365
6.568
6.046
6.365
890,501
-0.02(-0.30%)
Apr 29, 2009
6.287
6.471
6.210
6.384
444,020
+0.15(+2.33%)
Apr 28, 2009
5.978
6.316
5.968
6.239
587,169
+0.20(+3.37%)
Apr 27, 2009
6.133
6.210
5.978
6.036
296,802
-0.22(-3.55%)
Apr 24, 2009
6.075
6.316
5.736
6.258
672,056
+0.20(+3.35%)
Apr 23, 2009
6.423
6.423
5.997
6.055
582,827
-0.38(-5.86%)
Apr 22, 2009
6.297
6.558
6.287
6.433
324,592
+0.06(+0.91%)
Apr 21, 2009
6.287
6.510
6.229
6.374
483,935
+0.04(+0.61%)
Apr 20, 2009
6.626
6.665
6.287
6.336
350,897
-0.42(-6.16%)
Apr 17, 2009
6.694
6.868
6.558
6.752
728,314
+0.10(+1.45%)
Apr 16, 2009
6.326
6.699
6.239
6.655
929,765
+0.38(+6.01%)
Apr 15, 2009
6.191
6.500
6.152
6.278
543,962
+0.02(+0.31%)
Apr 14, 2009
6.249
6.384
6.094
6.258
631,981
-0.17(-2.71%)
Apr 13, 2009
6.249
6.462
6.220
6.433
356,151
+0.08(+1.22%)
Apr 09, 2009
5.978
6.452
5.900
6.355
474,583
+0.46(+7.88%)
Apr 08, 2009
5.823
5.910
5.804
5.891
539,972
+0.10(+1.67%)
Apr 07, 2009
5.755
5.900
5.581
5.794
812,833
-0.08(-1.32%)
Apr 06, 2009
5.959
5.959
5.804
5.871
700,634
-0.20(-3.34%)
Apr 03, 2009
6.046
6.142
5.852
6.075
292,517
+0.03(+0.48%)
Apr 02, 2009
5.852
6.374
5.852
6.046
721,542
+0.37(+6.47%)
Apr 01, 2009
5.465
5.746
5.272
5.678
1,011,640
-0.28(-4.71%)
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%)
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
.