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
UNCHANGED
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 (%)
Jun 30, 2004
4.778
4.875
4.633
4.711
337,022
+0.02(+0.41%)
Jun 29, 2004
4.538
4.865
4.538
4.691
148,558
+0.14(+2.97%)
Jun 28, 2004
4.488
4.604
4.450
4.556
53,448
+0.09(+1.95%)
Jun 25, 2004
4.546
4.691
4.450
4.469
209,243
-0.04(-0.86%)
Jun 24, 2004
4.643
4.711
4.488
4.508
50,553
-0.14(-2.92%)
Jun 23, 2004
4.575
4.691
4.575
4.643
45,901
-0.01(-0.21%)
Jun 22, 2004
4.643
4.721
4.585
4.653
105,862
-0.04(-0.82%)
Jun 21, 2004
4.614
4.711
4.614
4.691
38,871
+0.07(+1.46%)
Jun 18, 2004
4.421
4.653
4.372
4.624
210,691
+0.12(+2.57%)
Jun 17, 2004
4.720
4.720
4.295
4.508
252,353
-0.23(-4.90%)
Jun 16, 2004
4.894
4.894
4.633
4.740
182,674
+0.01(+0.20%)
Jun 15, 2004
4.648
4.865
4.643
4.730
43,833
+0.04(+0.82%)
Jun 14, 2004
4.875
4.875
4.575
4.691
186,396
-0.24(-4.90%)
Jun 10, 2004
4.875
4.953
4.798
4.933
105,035
+0.03(+0.59%)
Jun 09, 2004
4.807
5.011
4.807
4.904
156,002
+0.06(+1.20%)
Jun 08, 2004
4.769
4.972
4.769
4.846
61,615
-0.05(-0.99%)
Jun 07, 2004
4.691
4.991
4.691
4.894
40,938
+0.15(+3.27%)
Jun 04, 2004
4.769
4.875
4.691
4.740
52,310
+0.04(+0.82%)
Jun 03, 2004
4.885
4.972
4.701
4.701
78,673
-0.06(-1.22%)
Jun 02, 2004
4.933
5.098
4.720
4.759
102,140
+0.08(+1.65%)
Jun 01, 2004
4.798
4.798
4.585
4.682
128,192
+0.08(+1.68%)
May 28, 2004
4.604
4.817
4.575
4.604
246,047
-0.04(-0.83%)
May 27, 2004
4.595
4.759
4.546
4.643
151,660
+0.06(+1.27%)
May 26, 2004
4.711
4.894
4.585
4.585
125,194
-0.21(-4.44%)
May 25, 2004
4.711
4.875
4.682
4.798
168,304
+0.01(+0.20%)
May 24, 2004
4.836
4.846
4.720
4.788
126,125
-0.05(-1.00%)
May 21, 2004
4.788
4.875
4.788
4.836
102,037
+0.10(+2.04%)
May 20, 2004
4.836
4.924
4.672
4.740
173,577
-0.09(-1.80%)
May 19, 2004
5.098
5.136
4.711
4.827
139,771
-0.26(-5.13%)
May 18, 2004
5.041
5.136
4.962
5.088
27,085
-0.01(-0.19%)
May 17, 2004
5.049
5.214
4.962
5.098
115,890
+0.01(+0.19%)
May 14, 2004
5.146
5.214
5.049
5.088
69,678
-0.01(-0.19%)
May 13, 2004
5.020
5.204
4.991
5.098
86,943
+0.05(+0.96%)
May 12, 2004
4.885
5.117
4.769
5.049
195,287
+0.13(+2.55%)
May 11, 2004
4.836
4.933
4.827
4.924
114,546
+0.17(+3.67%)
May 10, 2004
4.836
4.953
4.701
4.749
100,279
-0.14(-2.79%)
May 07, 2004
4.943
5.127
4.469
4.886
153,934
-0.16(-3.24%)
May 06, 2004
4.933
5.049
4.846
5.049
120,439
+0.12(+2.35%)
May 05, 2004
4.992
5.030
4.846
4.933
176,782
-0.10(-1.92%)
May 04, 2004
4.962
5.098
4.962
5.030
143,803
+0.04(+0.78%)
May 03, 2004
5.030
5.185
4.914
4.991
148,869
-0.03(-0.58%)
Apr 30, 2004
5.175
5.223
4.933
5.020
273,029
+0.06(+1.17%)
Apr 29, 2004
5.040
5.127
4.933
4.962
261,244
-0.07(-1.35%)
Apr 28, 2004
5.262
5.262
4.933
5.030
208,106
-0.25(-4.76%)
Apr 27, 2004
5.069
5.291
4.982
5.281
195,597
+0.17(+3.41%)
Apr 26, 2004
4.894
5.117
4.885
5.107
364,832
+0.08(+1.54%)
Apr 23, 2004
4.498
5.136
4.421
5.030
4,046,757
+0.41(+8.79%)
Apr 22, 2004
4.769
4.885
4.595
4.624
228,265
-0.13(-2.65%)
Apr 21, 2004
4.556
4.885
4.450
4.749
179,573
+0.23(+5.14%)
Apr 20, 2004
4.614
4.643
4.459
4.517
148,042
-0.14(-2.91%)
Apr 19, 2004
4.595
4.672
4.488
4.653
66,577
+0.04(+0.84%)
Apr 16, 2004
4.546
4.643
4.498
4.614
48,899
+0.12(+2.58%)
Apr 15, 2004
4.643
4.662
4.430
4.498
176,058
-0.14(-2.92%)
Apr 14, 2004
4.633
4.662
4.498
4.633
164,996
+0.07(+1.48%)
Apr 13, 2004
5.001
5.011
4.566
4.566
920,093
-0.37(-7.45%)
Apr 12, 2004
5.040
5.040
4.856
4.933
106,999
+0.03(+0.59%)
Apr 08, 2004
4.967
5.020
4.837
4.904
82,291
-0.10(-1.93%)
Apr 07, 2004
5.030
5.078
4.836
5.001
40,628
-0.03(-0.58%)
Apr 06, 2004
5.001
5.214
4.778
5.030
63,682
-0.08(-1.52%)
Apr 05, 2004
5.059
5.156
4.836
5.107
136,773
+0.14(+2.72%)
Apr 02, 2004
4.798
5.020
4.614
4.972
47,762
+0.20(+4.26%)
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
.