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
)
64.70
-0.25 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2006
5.558
5.645
5.123
5.181
803,660
-0.40(-7.11%)
Jun 29, 2006
5.055
5.741
4.997
5.577
352,282
+0.59(+11.82%)
Jun 28, 2006
5.132
5.132
4.891
4.987
203,036
-0.08(-1.53%)
Jun 27, 2006
4.852
5.113
4.852
5.065
228,292
+0.23(+4.80%)
Jun 26, 2006
4.659
4.833
4.601
4.833
97,769
+0.22(+4.82%)
Jun 23, 2006
4.485
4.639
4.417
4.610
82,643
+0.15(+3.47%)
Jun 22, 2006
4.591
4.610
4.369
4.456
163,966
-0.16(-3.56%)
Jun 21, 2006
4.465
4.697
4.407
4.620
166,695
+0.15(+3.46%)
Jun 20, 2006
4.784
4.784
4.407
4.465
281,844
-0.28(-5.91%)
Jun 19, 2006
4.842
4.871
4.697
4.746
79,683
-0.09(-1.80%)
Jun 16, 2006
5.016
5.123
4.804
4.833
474,568
-0.19(-3.85%)
Jun 15, 2006
4.852
5.038
4.833
5.026
91,453
+0.19(+4.00%)
Jun 14, 2006
4.842
4.968
4.659
4.833
133,587
+0.03(+0.60%)
Jun 13, 2006
4.900
5.007
4.755
4.804
134,225
-0.13(-2.55%)
Jun 12, 2006
5.074
5.123
4.920
4.929
118,874
-0.14(-2.86%)
Jun 09, 2006
5.229
5.239
5.055
5.074
122,269
-0.15(-2.96%)
Jun 08, 2006
5.161
5.326
4.978
5.229
153,523
+0.05(+0.93%)
Jun 07, 2006
5.123
5.364
5.094
5.181
155,430
+0.05(+0.94%)
Jun 06, 2006
5.509
5.616
5.045
5.132
270,573
-0.37(-6.68%)
Jun 05, 2006
5.674
5.828
5.471
5.500
226,458
-0.18(-3.23%)
Jun 02, 2006
5.935
6.041
5.625
5.683
230,133
-0.32(-5.31%)
Jun 01, 2006
5.625
6.054
5.616
6.002
329,489
+0.41(+7.25%)
May 31, 2006
5.268
5.664
5.258
5.596
291,421
+0.37(+7.02%)
May 30, 2006
5.132
5.277
5.065
5.229
181,000
+0.15(+3.05%)
May 26, 2006
5.084
5.094
5.007
5.074
88,474
+0.00(+0.00%)
May 25, 2006
5.016
5.123
4.968
5.074
130,377
+0.12(+2.34%)
May 24, 2006
4.871
5.094
4.842
4.958
169,314
+0.04(+0.79%)
May 23, 2006
5.113
5.229
4.900
4.920
138,712
-0.14(-2.68%)
May 22, 2006
5.055
5.113
4.978
5.055
125,702
-0.04(-0.76%)
May 19, 2006
4.978
5.161
4.958
5.094
155,470
+0.08(+1.54%)
May 18, 2006
5.210
5.248
4.997
5.016
82,230
-0.19(-3.71%)
May 17, 2006
5.103
5.210
5.045
5.210
135,019
+0.05(+0.94%)
May 16, 2006
5.026
5.239
4.958
5.161
201,496
+0.12(+2.30%)
May 15, 2006
5.026
5.181
4.987
5.045
208,916
+0.02(+0.38%)
May 12, 2006
5.103
5.113
5.007
5.026
187,795
-0.09(-1.70%)
May 11, 2006
5.161
5.219
5.065
5.113
152,972
-0.02(-0.38%)
May 10, 2006
5.393
5.500
5.123
5.132
210,023
-0.26(-4.84%)
May 09, 2006
5.615
5.664
5.384
5.393
163,922
-0.18(-3.29%)
May 08, 2006
5.297
5.606
5.277
5.577
234,141
+0.24(+4.53%)
May 05, 2006
5.384
5.422
5.219
5.335
157,695
+0.01(+0.18%)
May 04, 2006
5.219
5.393
5.210
5.326
240,103
+0.11(+2.04%)
May 03, 2006
5.741
5.741
5.161
5.219
307,385
-0.53(-9.24%)
May 02, 2006
5.654
5.799
5.596
5.751
281,836
+0.15(+2.76%)
May 01, 2006
5.625
5.741
5.577
5.596
222,071
-0.06(-1.03%)
Apr 28, 2006
5.587
5.780
5.558
5.654
271,065
+0.07(+1.21%)
Apr 27, 2006
5.577
5.693
5.538
5.587
166,597
-0.01(-0.17%)
Apr 26, 2006
5.587
5.712
5.548
5.596
238,773
+0.04(+0.70%)
Apr 25, 2006
5.509
5.587
5.442
5.558
291,641
+0.05(+0.88%)
Apr 24, 2006
5.538
5.848
5.500
5.509
421,551
-0.01(-0.18%)
Apr 21, 2006
5.065
5.838
5.007
5.519
545,567
+0.49(+9.81%)
Apr 20, 2006
4.813
5.036
4.813
5.026
241,881
+0.20(+4.21%)
Apr 19, 2006
5.132
5.132
4.736
4.823
565,122
-0.26(-5.13%)
Apr 18, 2006
5.016
5.287
4.978
5.084
718,673
+0.28(+5.83%)
Apr 17, 2006
4.765
4.900
4.659
4.804
95,723
+0.02(+0.40%)
Apr 13, 2006
4.813
4.862
4.707
4.784
36,624
-0.01(-0.20%)
Apr 12, 2006
4.717
4.823
4.620
4.794
65,437
+0.08(+1.64%)
Apr 11, 2006
4.900
4.968
4.601
4.717
140,306
-0.14(-2.98%)
Apr 10, 2006
4.997
5.084
4.794
4.862
139,371
-0.16(-3.27%)
Apr 07, 2006
5.374
5.403
4.968
5.026
99,012
-0.34(-6.31%)
Apr 06, 2006
5.413
5.413
5.268
5.364
75,251
-0.04(-0.72%)
Apr 05, 2006
5.422
5.451
5.268
5.403
133,409
-0.02(-0.36%)
Apr 04, 2006
5.229
5.509
5.190
5.422
104,389
+0.14(+2.75%)
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
.