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
)
63.68
-0.83 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2009
6.118
6.331
6.109
6.312
614,320
+0.19(+3.16%)
May 28, 2009
6.060
6.176
5.944
6.118
700,837
-0.03(-0.47%)
May 27, 2009
6.186
6.283
6.046
6.147
366,359
-0.14(-2.15%)
May 26, 2009
6.147
6.312
6.060
6.283
450,469
+0.10(+1.56%)
May 22, 2009
6.292
6.292
6.176
6.186
150,971
-0.09(-1.39%)
May 21, 2009
6.341
6.399
6.167
6.273
383,417
-0.21(-3.28%)
May 20, 2009
6.457
6.577
6.447
6.486
581,500
+0.01(+0.15%)
May 19, 2009
6.486
6.582
6.389
6.476
346,328
-0.09(-1.33%)
May 18, 2009
6.573
6.573
6.254
6.563
426,273
+0.04(+0.59%)
May 15, 2009
6.737
6.737
6.476
6.524
253,645
-0.02(-0.30%)
May 14, 2009
6.524
6.602
6.312
6.544
654,169
+0.00(+0.00%)
May 13, 2009
6.901
7.008
6.515
6.544
518,886
-0.48(-6.88%)
May 12, 2009
7.153
7.191
6.863
7.027
423,716
-0.13(-1.76%)
May 11, 2009
6.969
7.191
6.776
7.153
682,604
+0.11(+1.51%)
May 08, 2009
6.708
7.326
6.669
7.046
1,470,442
-0.28(-3.83%)
May 07, 2009
7.394
7.491
7.249
7.326
340,207
+0.03(+0.40%)
May 06, 2009
7.095
7.433
7.056
7.297
654,478
+0.23(+3.28%)
May 05, 2009
6.969
7.210
6.930
7.066
454,120
+0.07(+0.97%)
May 04, 2009
6.930
6.998
6.602
6.998
468,312
+0.38(+5.69%)
May 01, 2009
6.321
6.718
6.292
6.621
795,455
+0.26(+4.10%)
Apr 30, 2009
6.360
6.563
6.041
6.360
891,181
-0.02(-0.30%)
Apr 29, 2009
6.283
6.466
6.205
6.379
444,359
+0.14(+2.33%)
Apr 28, 2009
5.973
6.312
5.964
6.234
587,618
+0.20(+3.37%)
Apr 27, 2009
6.128
6.205
5.973
6.031
297,029
-0.22(-3.55%)
Apr 24, 2009
6.070
6.312
5.732
6.254
672,570
+0.20(+3.35%)
Apr 23, 2009
6.418
6.418
5.993
6.051
583,272
-0.38(-5.86%)
Apr 22, 2009
6.292
6.553
6.283
6.428
324,840
+0.06(+0.91%)
Apr 21, 2009
6.283
6.505
6.225
6.370
484,304
+0.04(+0.61%)
Apr 20, 2009
6.621
6.660
6.283
6.331
351,165
-0.42(-6.16%)
Apr 17, 2009
6.689
6.863
6.553
6.747
728,871
+0.10(+1.45%)
Apr 16, 2009
6.321
6.693
6.234
6.650
930,475
+0.38(+6.01%)
Apr 15, 2009
6.186
6.495
6.147
6.273
544,377
+0.02(+0.31%)
Apr 14, 2009
6.244
6.379
6.089
6.254
632,463
-0.17(-2.71%)
Apr 13, 2009
6.244
6.457
6.215
6.428
356,423
+0.08(+1.22%)
Apr 09, 2009
5.973
6.447
5.896
6.350
474,945
+0.46(+7.88%)
Apr 08, 2009
5.819
5.906
5.799
5.886
540,385
+0.10(+1.67%)
Apr 07, 2009
5.751
5.896
5.577
5.790
813,454
-0.08(-1.32%)
Apr 06, 2009
5.954
5.954
5.799
5.867
701,169
-0.20(-3.34%)
Apr 03, 2009
6.041
6.138
5.848
6.070
292,740
+0.03(+0.48%)
Apr 02, 2009
5.848
6.370
5.848
6.041
722,093
+0.37(+6.47%)
Apr 01, 2009
5.461
5.741
5.268
5.674
1,012,413
-0.28(-4.71%)
Mar 31, 2009
5.925
6.283
5.896
5.954
770,047
+0.09(+1.48%)
Mar 30, 2009
5.558
5.944
5.558
5.867
632,479
+0.07(+1.17%)
Mar 26, 2009
5.838
5.944
5.645
5.799
474,536
+0.00(+0.00%)
Mar 25, 2009
5.451
5.925
5.451
5.799
789,919
+0.39(+7.14%)
Mar 24, 2009
5.306
5.674
5.277
5.413
563,724
-0.04(-0.71%)
Mar 23, 2009
5.190
5.451
4.958
5.451
912,546
+0.23(+4.44%)
Mar 20, 2009
5.625
5.944
5.190
5.219
1,107,120
-0.34(-6.09%)
Mar 19, 2009
5.471
5.693
5.393
5.558
548,621
+0.10(+1.77%)
Mar 18, 2009
5.316
5.587
5.268
5.461
1,028,522
+0.06(+1.07%)
Mar 17, 2009
4.929
5.490
4.833
5.403
956,511
+0.46(+9.39%)
Mar 16, 2009
4.968
5.103
4.842
4.939
476,585
+0.02(+0.39%)
Mar 13, 2009
4.688
4.987
4.639
4.920
724,932
+0.27(+5.82%)
Mar 12, 2009
4.272
4.746
4.272
4.649
1,313,478
+0.34(+7.85%)
Mar 11, 2009
4.253
4.494
4.089
4.311
475,194
+0.08(+1.83%)
Mar 10, 2009
4.118
4.340
4.089
4.234
1,018,383
+0.24(+6.05%)
Mar 09, 2009
3.673
4.108
3.673
3.992
675,908
+0.30(+8.12%)
Mar 06, 2009
3.712
3.953
3.576
3.692
679,386
+0.02(+0.53%)
Mar 05, 2009
3.567
4.031
3.470
3.673
1,363,475
-0.03(-0.78%)
Mar 04, 2009
3.808
4.089
3.557
3.702
2,251,483
+0.24(+6.98%)
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
.