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 (%)
Sep 30, 2004
3.289
3.376
3.289
3.347
44,350
+0.00(+0.00%)
Sep 29, 2004
3.366
3.434
3.298
3.347
34,012
-0.06(-1.70%)
Sep 28, 2004
3.463
3.492
3.395
3.405
83,945
+0.08(+2.33%)
Sep 27, 2004
3.376
3.434
3.318
3.327
62,442
-0.11(-3.10%)
Sep 24, 2004
3.386
3.531
3.386
3.434
84,565
+0.00(+0.00%)
Sep 23, 2004
3.482
3.482
3.376
3.434
168,821
-0.01(-0.28%)
Sep 22, 2004
3.444
3.482
3.337
3.444
92,009
-0.01(-0.28%)
Sep 21, 2004
3.240
3.531
3.240
3.453
64,303
+0.15(+4.69%)
Sep 20, 2004
3.482
3.482
3.289
3.298
27,396
-0.10(-2.85%)
Sep 17, 2004
3.376
3.540
3.347
3.395
121,576
+0.00(+0.00%)
Sep 16, 2004
3.260
3.395
3.240
3.395
77,432
+0.11(+3.24%)
Sep 15, 2004
3.395
3.444
3.269
3.289
251,113
-0.08(-2.30%)
Sep 14, 2004
3.347
3.395
3.318
3.366
41,249
+0.03(+0.87%)
Sep 13, 2004
3.279
3.434
3.279
3.337
102,140
-0.03(-0.86%)
Sep 10, 2004
3.182
3.395
3.105
3.366
58,513
+0.20(+6.42%)
Sep 09, 2004
3.250
3.289
3.134
3.163
337,539
-0.03(-0.91%)
Sep 08, 2004
3.386
3.386
3.192
3.192
60,167
-0.17(-5.17%)
Sep 07, 2004
3.424
3.434
3.289
3.366
48,795
-0.07(-1.97%)
Sep 03, 2004
3.415
3.434
3.240
3.434
39,595
+0.08(+2.31%)
Sep 02, 2004
3.395
3.434
3.289
3.357
46,831
+0.01(+0.29%)
Sep 01, 2004
3.492
4.043
3.221
3.347
134,292
-0.11(-3.08%)
Aug 31, 2004
3.250
3.453
3.057
3.453
67,818
+0.25(+7.86%)
Aug 30, 2004
3.144
3.289
3.144
3.202
25,741
-0.06(-1.78%)
Aug 27, 2004
3.250
3.376
3.193
3.260
57,066
+0.02(+0.60%)
Aug 26, 2004
3.386
3.473
3.047
3.240
686,451
-0.22(-6.42%)
Aug 25, 2004
3.550
3.589
3.347
3.463
73,504
-0.02(-0.56%)
Aug 24, 2004
3.714
3.743
3.482
3.482
24,811
-0.15(-4.00%)
Aug 23, 2004
3.637
3.724
3.560
3.627
51,000
+0.14(+3.88%)
Aug 20, 2004
3.415
3.589
3.415
3.492
35,046
+0.13(+3.74%)
Aug 19, 2004
3.395
3.502
3.337
3.366
27,912
-0.12(-3.33%)
Aug 18, 2004
3.463
3.569
3.395
3.482
64,406
-0.08(-2.17%)
Aug 17, 2004
3.521
3.753
3.482
3.560
47,038
+0.15(+4.55%)
Aug 16, 2004
3.473
3.550
3.386
3.405
70,609
+0.01(+0.28%)
Aug 13, 2004
3.434
3.463
3.386
3.395
57,583
+0.01(+0.29%)
Aug 12, 2004
3.386
3.511
3.357
3.386
93,663
+0.00(+0.00%)
Aug 11, 2004
3.395
3.482
3.347
3.386
63,372
-0.05(-1.41%)
Aug 10, 2004
3.405
3.521
3.386
3.434
38,147
-0.01(-0.28%)
Aug 09, 2004
3.695
3.695
3.444
3.444
36,700
-0.14(-3.78%)
Aug 06, 2004
3.627
3.753
3.386
3.579
228,162
-0.13(-3.39%)
Aug 05, 2004
3.753
3.763
3.618
3.705
68,955
-0.08(-2.05%)
Aug 04, 2004
3.772
3.927
3.144
3.782
134,705
+0.00(+0.00%)
Aug 03, 2004
3.869
3.879
3.782
3.782
37,704
-0.09(-2.25%)
Aug 02, 2004
3.927
4.024
3.782
3.869
92,526
-0.07(-1.72%)
Jul 30, 2004
3.948
4.024
3.908
3.937
43,626
-0.05(-1.21%)
Jul 29, 2004
4.111
4.121
3.937
3.985
74,331
-0.06(-1.44%)
Jul 28, 2004
4.063
4.092
3.898
4.043
213,275
-0.04(-0.95%)
Jul 27, 2004
4.111
4.159
4.043
4.082
451,052
-0.03(-0.71%)
Jul 26, 2004
4.121
4.159
4.092
4.111
94,283
-0.01(-0.23%)
Jul 23, 2004
4.130
4.169
4.111
4.121
51,277
-0.01(-0.23%)
Jul 22, 2004
4.304
4.304
4.082
4.130
145,250
+0.01(+0.23%)
Jul 21, 2004
4.227
4.227
4.072
4.121
50,553
-0.03(-0.70%)
Jul 20, 2004
4.082
4.208
4.063
4.150
73,710
+0.09(+2.12%)
Jul 19, 2004
4.024
4.140
3.937
4.064
55,929
+0.05(+1.23%)
Jul 16, 2004
4.092
4.101
3.966
4.014
135,222
-0.05(-1.19%)
Jul 15, 2004
4.488
4.488
3.985
4.063
395,743
-0.53(-11.58%)
Jul 14, 2004
4.585
4.691
4.537
4.595
87,150
-0.07(-1.45%)
Jul 13, 2004
4.624
4.672
4.546
4.662
122,610
+0.07(+1.47%)
Jul 12, 2004
4.517
4.691
4.517
4.595
89,631
+0.00(+0.00%)
Jul 09, 2004
4.575
4.643
4.411
4.595
133,878
+0.07(+1.50%)
Jul 08, 2004
4.595
4.595
4.421
4.527
87,047
-0.09(-1.89%)
Jul 07, 2004
4.624
4.720
4.546
4.614
105,345
-0.01(-0.21%)
Jul 06, 2004
4.537
4.778
4.537
4.624
123,333
+0.00(+0.00%)
Jul 02, 2004
4.537
4.643
4.488
4.624
32,048
+0.08(+1.70%)
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
.