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
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.123
6.336
6.113
6.316
613,851
+0.19(+3.16%)
May 28, 2009
6.065
6.181
5.949
6.123
700,302
-0.03(-0.47%)
May 27, 2009
6.191
6.287
6.050
6.152
366,080
-0.14(-2.15%)
May 26, 2009
6.152
6.316
6.065
6.287
450,125
+0.10(+1.56%)
May 22, 2009
6.297
6.297
6.181
6.191
150,856
-0.09(-1.39%)
May 21, 2009
6.345
6.403
6.171
6.278
383,124
-0.21(-3.28%)
May 20, 2009
6.462
6.582
6.452
6.491
581,056
+0.01(+0.15%)
May 19, 2009
6.491
6.587
6.394
6.481
346,063
-0.09(-1.33%)
May 18, 2009
6.578
6.578
6.258
6.568
425,948
+0.04(+0.59%)
May 15, 2009
6.742
6.742
6.481
6.529
253,451
-0.02(-0.30%)
May 14, 2009
6.529
6.607
6.316
6.549
653,670
+0.00(+0.00%)
May 13, 2009
6.906
7.013
6.520
6.549
518,490
-0.48(-6.88%)
May 12, 2009
7.158
7.197
6.868
7.032
423,392
-0.13(-1.76%)
May 11, 2009
6.974
7.197
6.781
7.158
682,083
+0.11(+1.51%)
May 08, 2009
6.713
7.332
6.674
7.052
1,469,319
-0.28(-3.83%)
May 07, 2009
7.400
7.497
7.255
7.332
339,947
+0.03(+0.40%)
May 06, 2009
7.100
7.438
7.061
7.303
653,978
+0.23(+3.28%)
May 05, 2009
6.974
7.216
6.935
7.071
453,773
+0.07(+0.97%)
May 04, 2009
6.935
7.003
6.607
7.003
467,955
+0.38(+5.69%)
May 01, 2009
6.326
6.723
6.297
6.626
794,848
+0.26(+4.10%)
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%)
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
.