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 (%)
May 31, 2007
7.912
8.299
7.912
8.261
670,855
+0.28(+3.52%)
May 30, 2007
8.145
8.290
7.816
7.980
1,386,511
-0.25(-3.06%)
May 29, 2007
8.483
8.512
8.164
8.232
553,671
-0.20(-2.41%)
May 25, 2007
8.232
8.512
8.164
8.435
811,317
+0.22(+2.71%)
May 24, 2007
8.473
8.570
8.058
8.212
672,526
-0.30(-3.52%)
May 23, 2007
8.590
8.677
8.477
8.512
521,354
-0.09(-1.01%)
May 22, 2007
8.454
8.783
8.454
8.599
392,262
+0.01(+0.11%)
May 21, 2007
8.580
8.609
8.425
8.590
238,429
+0.01(+0.11%)
May 18, 2007
8.599
8.686
8.493
8.580
431,417
-0.01(-0.11%)
May 17, 2007
8.851
8.851
8.493
8.590
543,331
-0.27(-3.06%)
May 16, 2007
8.947
9.058
8.561
8.860
381,846
-0.03(-0.33%)
May 15, 2007
8.715
9.102
8.657
8.889
744,557
+0.16(+1.88%)
May 14, 2007
8.744
8.793
8.667
8.725
439,666
+0.00(+0.00%)
May 11, 2007
8.725
8.812
8.686
8.725
301,129
+0.05(+0.56%)
May 10, 2007
8.744
8.783
8.473
8.677
844,212
-0.05(-0.55%)
May 09, 2007
8.512
8.899
8.339
8.725
1,133,920
+0.49(+5.99%)
May 08, 2007
8.406
8.580
8.125
8.232
874,054
-0.05(-0.58%)
May 07, 2007
8.009
8.454
7.932
8.280
1,205,692
+0.35(+4.39%)
May 04, 2007
8.590
8.638
7.903
7.932
1,030,825
-0.57(-6.71%)
May 03, 2007
8.754
8.754
8.464
8.503
711,675
-0.22(-2.55%)
May 02, 2007
8.870
8.899
8.522
8.725
906,669
-0.15(-1.64%)
May 01, 2007
10.98
11.11
8.493
8.870
2,707,327
-2.26(-20.33%)
Apr 30, 2007
11.06
11.18
10.86
11.13
546,196
+0.09(+0.79%)
Apr 27, 2007
10.93
11.07
10.70
11.05
481,530
+0.11(+0.97%)
Apr 26, 2007
10.90
11.07
10.79
10.94
238,148
+0.03(+0.27%)
Apr 25, 2007
10.83
11.07
10.78
10.91
296,684
+0.13(+1.17%)
Apr 24, 2007
11.05
11.12
10.71
10.79
262,783
-0.19(-1.76%)
Apr 23, 2007
10.73
11.01
10.70
10.98
327,872
+0.25(+2.34%)
Apr 20, 2007
10.74
10.82
10.67
10.73
269,105
+0.08(+0.73%)
Apr 19, 2007
10.69
10.91
10.35
10.65
497,533
-0.15(-1.43%)
Apr 18, 2007
10.79
10.98
10.72
10.80
285,110
-0.01(-0.09%)
Apr 17, 2007
10.83
10.96
10.71
10.81
382,944
+0.02(+0.18%)
Apr 16, 2007
10.75
10.99
10.69
10.79
642,129
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.69
305,854
+0.13(+1.19%)
Apr 12, 2007
10.32
10.63
10.19
10.56
371,225
+0.23(+2.25%)
Apr 11, 2007
10.33
10.48
10.22
10.33
283,270
+0.03(+0.28%)
Apr 10, 2007
10.40
10.40
10.19
10.30
227,873
-0.12(-1.11%)
Apr 09, 2007
10.27
10.70
10.21
10.42
965,293
+0.17(+1.70%)
Apr 05, 2007
10.33
10.44
10.16
10.24
276,223
-0.07(-0.66%)
Apr 04, 2007
10.24
10.43
10.12
10.31
587,731
+0.09(+0.85%)
Apr 03, 2007
9.924
10.31
9.876
10.22
757,863
+0.30(+3.02%)
Apr 02, 2007
9.799
9.963
9.315
9.924
1,115,221
-0.25(-2.47%)
Mar 30, 2007
10.31
10.45
10.06
10.18
358,124
-0.11(-1.03%)
Mar 29, 2007
10.29
10.45
10.06
10.28
190,799
+0.13(+1.24%)
Mar 28, 2007
10.30
10.33
9.963
10.16
490,298
-0.22(-2.14%)
Mar 27, 2007
10.46
10.54
10.21
10.38
569,677
-0.06(-0.56%)
Mar 26, 2007
10.04
10.50
10.01
10.44
442,582
+0.44(+4.35%)
Mar 23, 2007
10.01
10.09
9.886
10.00
233,166
+0.03(+0.29%)
Mar 22, 2007
10.16
10.18
9.895
9.973
720,587
-0.18(-1.81%)
Mar 21, 2007
9.924
10.20
9.673
10.16
909,241
+0.21(+2.14%)
Mar 20, 2007
9.354
10.20
9.354
9.944
918,176
+0.55(+5.87%)
Mar 19, 2007
9.392
9.528
9.276
9.392
473,041
+0.08(+0.83%)
Mar 16, 2007
9.402
9.431
9.122
9.315
743,069
-0.10(-1.03%)
Mar 15, 2007
9.131
9.412
9.131
9.412
251,946
+0.26(+2.85%)
Mar 14, 2007
9.170
9.315
8.889
9.151
687,471
-0.01(-0.11%)
Mar 13, 2007
9.625
9.625
9.093
9.160
473,226
-0.46(-4.82%)
Mar 12, 2007
9.431
9.847
9.363
9.625
624,860
+0.17(+1.84%)
Mar 09, 2007
9.373
9.563
9.267
9.450
356,185
+0.08(+0.83%)
Mar 08, 2007
9.180
9.596
9.170
9.373
590,818
+0.26(+2.87%)
Mar 07, 2007
9.383
9.412
8.996
9.112
591,423
-0.21(-2.28%)
Mar 06, 2007
8.947
9.450
8.851
9.325
1,354,147
+0.46(+5.24%)
Mar 05, 2007
8.744
8.947
8.619
8.860
973,631
-0.10(-1.08%)
Mar 02, 2007
8.638
9.110
8.638
8.957
732,036
+0.19(+2.21%)
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
.