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 (%)
Jun 29, 2007
8.822
8.890
8.629
8.716
467,418
-0.06(-0.66%)
Jun 28, 2007
8.871
8.890
8.638
8.774
228,526
-0.08(-0.87%)
Jun 27, 2007
9.112
9.112
8.774
8.851
1,079,881
+0.15(+1.78%)
Jun 26, 2007
8.493
8.716
8.387
8.697
323,039
+0.25(+2.98%)
Jun 25, 2007
8.464
8.638
8.281
8.445
470,578
-0.05(-0.57%)
Jun 22, 2007
8.726
8.784
8.493
8.493
2,623,472
-0.25(-2.88%)
Jun 21, 2007
8.784
8.890
8.571
8.745
307,688
-0.12(-1.31%)
Jun 20, 2007
8.996
9.122
8.842
8.861
876,721
-0.08(-0.87%)
Jun 19, 2007
8.745
8.996
8.667
8.938
244,688
+0.17(+1.99%)
Jun 18, 2007
8.667
8.880
8.484
8.764
270,118
-0.14(-1.52%)
Jun 15, 2007
8.958
8.987
8.793
8.900
489,479
+0.11(+1.21%)
Jun 14, 2007
8.813
9.045
8.784
8.793
364,602
-0.01(-0.11%)
Jun 13, 2007
8.851
8.987
8.755
8.803
1,222,923
-0.05(-0.55%)
Jun 12, 2007
8.919
9.064
8.774
8.851
756,289
-0.13(-1.40%)
Jun 11, 2007
8.348
9.025
8.271
8.977
963,123
+0.59(+7.04%)
Jun 08, 2007
8.290
8.406
8.232
8.387
293,633
+0.11(+1.29%)
Jun 07, 2007
8.455
8.513
8.232
8.281
461,954
-0.23(-2.73%)
Jun 06, 2007
8.339
8.561
8.271
8.513
802,843
+0.09(+1.03%)
Jun 05, 2007
8.561
8.561
8.232
8.426
364,168
-0.13(-1.47%)
Jun 04, 2007
8.571
8.667
8.339
8.551
439,812
+0.00(+0.00%)
Jun 01, 2007
8.368
8.697
8.368
8.551
595,012
+0.29(+3.51%)
May 31, 2007
7.913
8.300
7.913
8.261
670,813
+0.28(+3.52%)
May 30, 2007
8.145
8.290
7.816
7.981
1,386,423
-0.25(-3.06%)
May 29, 2007
8.484
8.513
8.164
8.232
553,636
-0.20(-2.41%)
May 25, 2007
8.232
8.513
8.164
8.435
811,266
+0.22(+2.71%)
May 24, 2007
8.474
8.571
8.058
8.213
672,483
-0.30(-3.52%)
May 23, 2007
8.590
8.677
8.478
8.513
521,321
-0.09(-1.01%)
May 22, 2007
8.455
8.784
8.455
8.600
392,237
+0.01(+0.11%)
May 21, 2007
8.580
8.609
8.426
8.590
238,414
+0.01(+0.11%)
May 18, 2007
8.600
8.687
8.493
8.580
431,390
-0.01(-0.11%)
May 17, 2007
8.851
8.851
8.493
8.590
543,297
-0.27(-3.06%)
May 16, 2007
8.948
9.058
8.561
8.861
381,821
-0.03(-0.33%)
May 15, 2007
8.716
9.103
8.658
8.890
744,510
+0.16(+1.88%)
May 14, 2007
8.745
8.793
8.667
8.726
439,638
+0.00(+0.00%)
May 11, 2007
8.726
8.813
8.687
8.726
301,109
+0.05(+0.56%)
May 10, 2007
8.745
8.784
8.474
8.677
844,159
-0.05(-0.55%)
May 09, 2007
8.513
8.900
8.340
8.726
1,133,848
+0.49(+5.99%)
May 08, 2007
8.406
8.580
8.126
8.232
873,999
-0.05(-0.58%)
May 07, 2007
8.010
8.455
7.932
8.281
1,205,616
+0.35(+4.39%)
May 04, 2007
8.590
8.638
7.903
7.932
1,030,759
-0.57(-6.71%)
May 03, 2007
8.755
8.755
8.464
8.503
711,630
-0.22(-2.55%)
May 02, 2007
8.871
8.900
8.522
8.726
906,612
-0.15(-1.64%)
May 01, 2007
10.98
11.11
8.493
8.871
2,707,156
-2.26(-20.33%)
Apr 30, 2007
11.06
11.18
10.86
11.13
546,161
+0.09(+0.79%)
Apr 27, 2007
10.93
11.07
10.70
11.05
481,499
+0.11(+0.97%)
Apr 26, 2007
10.90
11.07
10.80
10.94
238,133
+0.03(+0.27%)
Apr 25, 2007
10.83
11.07
10.78
10.91
296,665
+0.13(+1.17%)
Apr 24, 2007
11.05
11.12
10.71
10.79
262,767
-0.19(-1.76%)
Apr 23, 2007
10.73
11.01
10.70
10.98
327,851
+0.25(+2.34%)
Apr 20, 2007
10.74
10.82
10.67
10.73
269,088
+0.08(+0.73%)
Apr 19, 2007
10.69
10.91
10.35
10.65
497,502
-0.15(-1.43%)
Apr 18, 2007
10.79
10.98
10.72
10.81
285,092
-0.01(-0.09%)
Apr 17, 2007
10.83
10.96
10.71
10.81
382,920
+0.02(+0.18%)
Apr 16, 2007
10.75
10.99
10.69
10.80
642,088
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.69
305,835
+0.13(+1.19%)
Apr 12, 2007
10.32
10.63
10.19
10.56
371,202
+0.23(+2.25%)
Apr 11, 2007
10.33
10.48
10.22
10.33
283,253
+0.03(+0.28%)
Apr 10, 2007
10.40
10.40
10.19
10.30
227,858
-0.12(-1.11%)
Apr 09, 2007
10.27
10.70
10.22
10.42
965,232
+0.17(+1.70%)
Apr 05, 2007
10.33
10.44
10.16
10.24
276,205
-0.07(-0.66%)
Apr 04, 2007
10.24
10.43
10.12
10.31
587,694
+0.09(+0.85%)
Apr 03, 2007
9.925
10.31
9.877
10.22
757,815
+0.30(+3.02%)
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
.