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
+1.89 (+2.47%)
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 (%)
Sep 30, 2003
4.450
4.546
4.256
4.256
166,355
-0.17(-3.93%)
Sep 29, 2003
4.401
4.537
4.314
4.430
111,058
+0.10(+2.23%)
Sep 26, 2003
4.450
4.527
4.333
4.333
37,276
-0.09(-1.97%)
Sep 25, 2003
4.450
4.498
4.421
4.421
40,660
-0.03(-0.65%)
Sep 24, 2003
4.624
4.562
4.411
4.450
90,538
-0.17(-3.77%)
Sep 23, 2003
4.643
4.740
4.498
4.624
33,912
+0.07(+1.49%)
Sep 22, 2003
4.556
4.711
4.459
4.556
47,411
+0.01(+0.21%)
Sep 19, 2003
4.595
4.982
4.469
4.546
69,565
-0.24(-5.05%)
Sep 18, 2003
4.836
4.836
4.624
4.788
45,436
-0.06(-1.22%)
Sep 17, 2003
4.933
5.107
4.788
4.847
39,989
-0.10(-1.94%)
Sep 16, 2003
4.643
5.078
4.614
4.943
66,651
+0.26(+5.58%)
Sep 15, 2003
4.556
4.875
4.556
4.682
50,450
+0.14(+2.98%)
Sep 12, 2003
4.778
4.904
4.450
4.546
126,848
-0.16(-3.49%)
Sep 11, 2003
4.740
4.885
4.450
4.711
579,245
+0.07(+1.46%)
Sep 10, 2003
4.982
4.982
4.643
4.643
51,380
-0.29(-5.88%)
Sep 09, 2003
4.595
5.552
4.566
4.933
340,641
+0.36(+7.82%)
Sep 08, 2003
4.266
4.624
4.217
4.575
42,903
+0.08(+1.72%)
Sep 05, 2003
4.566
4.556
4.353
4.498
53,450
-0.07(-1.48%)
Sep 04, 2003
4.585
4.643
4.430
4.566
21,399
-0.03(-0.63%)
Sep 03, 2003
4.643
4.643
4.421
4.595
50,760
+0.00(+0.00%)
Sep 02, 2003
4.372
4.595
4.343
4.595
87,253
+0.15(+3.26%)
Aug 29, 2003
4.561
4.566
4.421
4.450
53,137
-0.11(-2.34%)
Aug 28, 2003
4.532
4.740
4.450
4.556
109,274
+0.04(+0.86%)
Aug 27, 2003
4.740
4.740
4.450
4.517
114,959
-0.14(-2.91%)
Aug 26, 2003
4.508
4.740
4.401
4.653
67,507
+0.16(+3.66%)
Aug 25, 2003
4.498
4.546
4.401
4.488
67,818
-0.01(-0.21%)
Aug 22, 2003
4.836
4.836
4.459
4.498
168,614
-0.28(-5.87%)
Aug 21, 2003
4.353
4.836
4.353
4.778
76,192
+0.44(+10.02%)
Aug 20, 2003
4.527
4.546
4.343
4.343
52,207
-0.14(-3.02%)
Aug 19, 2003
4.546
4.546
4.421
4.479
441,955
-0.03(-0.64%)
Aug 18, 2003
4.836
4.836
4.353
4.508
322,756
-0.19(-4.12%)
Aug 15, 2003
4.836
4.836
4.595
4.701
145,560
-0.14(-2.80%)
Aug 14, 2003
4.691
4.836
4.691
4.836
15,920
+0.06(+1.24%)
Aug 13, 2003
4.778
4.817
4.566
4.777
71,953
+0.01(+0.18%)
Aug 12, 2003
4.604
4.769
4.508
4.769
65,026
+0.15(+3.14%)
Aug 11, 2003
4.662
4.798
4.624
4.624
26,568
-0.14(-2.85%)
Aug 08, 2003
4.875
4.972
4.672
4.759
39,595
-0.11(-2.19%)
Aug 07, 2003
4.740
4.933
4.730
4.865
254,731
-0.17(-3.46%)
Aug 06, 2003
4.643
5.137
4.643
5.040
215,343
-0.23(-4.40%)
Aug 05, 2003
5.175
5.320
5.137
5.272
326,684
+0.10(+1.85%)
Aug 04, 2003
5.223
5.417
5.156
5.176
381,580
-0.05(-0.91%)
Aug 01, 2003
5.320
5.320
5.146
5.223
274,422
-0.14(-2.53%)
Jul 31, 2003
5.272
5.359
5.223
5.359
249,045
+0.09(+1.65%)
Jul 30, 2003
5.175
5.301
5.156
5.272
140,495
+0.11(+2.06%)
Jul 29, 2003
4.846
5.301
4.836
5.165
51,897
+0.27(+5.53%)
Jul 28, 2003
5.127
5.175
4.846
4.894
140,701
-0.28(-5.42%)
Jul 25, 2003
5.059
5.610
5.059
5.175
47,762
-0.10(-1.82%)
Jul 24, 2003
5.001
5.291
4.919
5.271
105,759
+0.38(+7.69%)
Jul 23, 2003
4.885
4.982
4.740
4.894
149,902
-0.01(-0.20%)
Jul 22, 2003
4.595
4.933
4.556
4.904
71,746
+0.29(+6.29%)
Jul 21, 2003
4.982
5.078
4.304
4.614
408,459
-0.40(-7.92%)
Jul 18, 2003
5.659
5.717
4.933
5.011
576,040
-0.68(-11.90%)
Jul 17, 2003
5.852
6.046
5.688
5.688
141,012
-0.20(-3.45%)
Jul 16, 2003
5.804
6.046
5.804
5.891
76,192
-0.15(-2.40%)
Jul 15, 2003
5.804
6.036
5.804
6.036
125,815
+0.22(+3.83%)
Jul 14, 2003
5.997
6.142
5.427
5.813
763,160
-0.23(-3.84%)
Jul 11, 2003
6.239
6.239
5.881
6.046
146,801
-0.17(-2.80%)
Jul 10, 2003
6.549
6.549
5.804
6.220
101,933
+0.32(+5.41%)
Jul 09, 2003
6.268
6.268
5.804
5.900
254,111
-0.39(-6.15%)
Jul 08, 2003
6.239
6.287
5.804
6.287
190,324
+0.02(+0.31%)
Jul 07, 2003
5.842
6.355
5.678
6.268
305,078
+0.46(+8.00%)
Jul 03, 2003
5.659
5.842
5.639
5.804
93,560
+0.02(+0.33%)
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
.