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
)
78.29
+1.89 (+2.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2006
5.272
5.668
5.262
5.601
291,199
+0.37(+7.02%)
May 30, 2006
5.136
5.281
5.069
5.233
180,862
+0.15(+3.05%)
May 26, 2006
5.088
5.098
5.011
5.078
88,406
+0.00(+0.00%)
May 25, 2006
5.020
5.127
4.972
5.078
130,277
+0.12(+2.34%)
May 24, 2006
4.875
5.098
4.846
4.962
169,185
+0.04(+0.79%)
May 23, 2006
5.117
5.233
4.904
4.924
138,606
-0.14(-2.68%)
May 22, 2006
5.059
5.117
4.982
5.059
125,606
-0.04(-0.76%)
May 19, 2006
4.982
5.165
4.962
5.098
155,352
+0.08(+1.54%)
May 18, 2006
5.214
5.252
5.001
5.020
82,167
-0.19(-3.71%)
May 17, 2006
5.107
5.214
5.049
5.214
134,916
+0.05(+0.94%)
May 16, 2006
5.030
5.243
4.962
5.165
201,342
+0.12(+2.30%)
May 15, 2006
5.030
5.185
4.991
5.049
208,756
+0.02(+0.38%)
May 12, 2006
5.107
5.117
5.011
5.030
187,652
-0.09(-1.70%)
May 11, 2006
5.165
5.223
5.069
5.117
152,855
-0.02(-0.38%)
May 10, 2006
5.397
5.504
5.127
5.136
209,862
-0.26(-4.84%)
May 09, 2006
5.619
5.668
5.388
5.397
163,797
-0.18(-3.29%)
May 08, 2006
5.301
5.610
5.281
5.581
233,963
+0.24(+4.53%)
May 05, 2006
5.388
5.427
5.223
5.339
157,574
+0.01(+0.18%)
May 04, 2006
5.223
5.397
5.214
5.330
239,920
+0.11(+2.04%)
May 03, 2006
5.746
5.746
5.165
5.223
307,150
-0.53(-9.24%)
May 02, 2006
5.659
5.804
5.601
5.755
281,620
+0.15(+2.76%)
May 01, 2006
5.630
5.746
5.581
5.601
221,901
-0.06(-1.03%)
Apr 28, 2006
5.591
5.784
5.562
5.659
270,858
+0.07(+1.21%)
Apr 27, 2006
5.581
5.697
5.543
5.591
166,470
-0.01(-0.17%)
Apr 26, 2006
5.591
5.717
5.552
5.601
238,591
+0.04(+0.70%)
Apr 25, 2006
5.514
5.591
5.446
5.562
291,418
+0.05(+0.88%)
Apr 24, 2006
5.543
5.852
5.504
5.514
421,230
-0.01(-0.18%)
Apr 21, 2006
5.069
5.842
5.011
5.523
545,151
+0.49(+9.81%)
Apr 20, 2006
4.817
5.040
4.817
5.030
241,697
+0.20(+4.21%)
Apr 19, 2006
5.136
5.136
4.740
4.827
564,691
-0.26(-5.13%)
Apr 18, 2006
5.020
5.291
4.982
5.088
718,124
+0.28(+5.83%)
Apr 17, 2006
4.769
4.904
4.662
4.807
95,650
+0.02(+0.40%)
Apr 13, 2006
4.817
4.865
4.711
4.788
36,596
-0.01(-0.20%)
Apr 12, 2006
4.720
4.827
4.624
4.798
65,387
+0.08(+1.64%)
Apr 11, 2006
4.904
4.972
4.604
4.720
140,199
-0.15(-2.98%)
Apr 10, 2006
5.001
5.088
4.798
4.865
139,264
-0.16(-3.27%)
Apr 07, 2006
5.378
5.407
4.972
5.030
98,936
-0.34(-6.31%)
Apr 06, 2006
5.417
5.417
5.272
5.368
75,194
-0.04(-0.72%)
Apr 05, 2006
5.427
5.456
5.272
5.407
133,308
-0.02(-0.36%)
Apr 04, 2006
5.233
5.514
5.194
5.427
104,309
+0.15(+2.75%)
Apr 03, 2006
5.223
5.301
5.156
5.281
202,842
+0.06(+1.11%)
Mar 31, 2006
5.194
5.272
4.991
5.223
334,690
+0.16(+3.25%)
Mar 30, 2006
4.865
5.175
4.865
5.059
159,489
+0.17(+3.56%)
Mar 29, 2006
4.856
4.924
4.798
4.885
88,928
+0.03(+0.60%)
Mar 28, 2006
4.798
4.875
4.701
4.856
97,229
+0.02(+0.40%)
Mar 27, 2006
4.662
4.885
4.662
4.836
85,220
+0.15(+3.09%)
Mar 24, 2006
4.769
4.769
4.566
4.691
34,021
-0.07(-1.42%)
Mar 23, 2006
4.691
4.769
4.401
4.759
79,810
+0.07(+1.44%)
Mar 22, 2006
4.479
4.691
4.421
4.691
57,376
+0.21(+4.75%)
Mar 21, 2006
4.701
4.740
4.421
4.479
125,198
-0.26(-5.51%)
Mar 20, 2006
4.701
4.759
4.488
4.740
84,185
+0.05(+1.03%)
Mar 17, 2006
4.740
4.740
4.591
4.691
327,232
-0.04(-0.82%)
Mar 16, 2006
4.740
4.759
4.672
4.730
64,402
+0.01(+0.20%)
Mar 15, 2006
4.769
4.798
4.720
4.720
138,495
-0.01(-0.20%)
Mar 14, 2006
4.537
4.730
4.459
4.730
66,627
+0.15(+3.16%)
Mar 13, 2006
4.527
4.662
4.527
4.585
61,591
+0.08(+1.72%)
Mar 10, 2006
4.372
4.537
4.324
4.508
57,838
+0.15(+3.56%)
Mar 09, 2006
4.362
4.546
4.324
4.353
72,494
-0.14(-3.02%)
Mar 08, 2006
4.295
4.546
4.256
4.488
65,275
+0.18(+4.27%)
Mar 07, 2006
4.401
4.459
4.285
4.304
68,438
-0.10(-2.20%)
Mar 06, 2006
4.304
4.459
4.266
4.401
443,042
+0.10(+2.25%)
Mar 03, 2006
4.295
4.372
4.285
4.304
133,181
-0.03(-0.67%)
Mar 02, 2006
4.469
4.498
4.304
4.333
58,938
-0.17(-3.86%)
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
.