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 (%)
Sep 30, 2005
4.256
4.256
4.150
4.237
64,693
-0.04(-0.91%)
Sep 29, 2005
4.208
4.275
4.111
4.275
46,427
-0.01(-0.23%)
Sep 28, 2005
4.314
4.353
4.208
4.285
84,613
-0.01(-0.23%)
Sep 27, 2005
4.208
4.382
4.208
4.295
105,312
+0.07(+1.60%)
Sep 26, 2005
4.275
4.275
4.150
4.227
297,924
-0.04(-0.91%)
Sep 23, 2005
4.266
4.275
4.063
4.266
50,027
+0.13(+3.04%)
Sep 22, 2005
4.140
4.150
3.966
4.140
232,681
+0.14(+3.38%)
Sep 21, 2005
4.130
4.169
3.976
4.005
165,112
-0.18(-4.39%)
Sep 20, 2005
4.256
4.333
4.111
4.188
139,253
-0.09(-2.04%)
Sep 19, 2005
4.353
4.392
4.266
4.275
65,016
-0.09(-2.00%)
Sep 16, 2005
4.246
4.362
4.159
4.362
329,945
+0.17(+4.16%)
Sep 15, 2005
4.392
4.392
4.111
4.188
217,531
-0.22(-5.04%)
Sep 14, 2005
4.382
4.517
4.382
4.411
93,663
+0.00(+0.00%)
Sep 13, 2005
4.411
4.508
4.388
4.411
86,612
-0.03(-0.65%)
Sep 12, 2005
4.314
4.450
4.314
4.440
164,790
+0.09(+2.00%)
Sep 09, 2005
4.353
4.401
4.285
4.353
108,091
+0.04(+0.90%)
Sep 08, 2005
4.304
4.370
4.285
4.314
129,227
+0.01(+0.22%)
Sep 07, 2005
4.295
4.304
4.246
4.304
56,843
+0.04(+0.91%)
Sep 06, 2005
4.246
4.324
4.169
4.266
138,924
+0.02(+0.46%)
Sep 02, 2005
4.488
4.537
4.043
4.246
470,677
-0.15(-3.30%)
Sep 01, 2005
4.217
4.450
4.188
4.392
312,152
+0.17(+4.13%)
Aug 31, 2005
4.111
4.227
4.111
4.217
205,836
+0.08(+1.87%)
Aug 30, 2005
4.188
4.208
4.101
4.140
56,344
-0.02(-0.47%)
Aug 29, 2005
4.082
4.159
4.034
4.159
77,960
+0.06(+1.42%)
Aug 26, 2005
4.188
4.208
4.082
4.101
103,578
-0.09(-2.08%)
Aug 25, 2005
4.063
4.256
4.014
4.188
449,012
+0.14(+3.34%)
Aug 24, 2005
4.043
4.063
4.014
4.053
42,438
+0.02(+0.48%)
Aug 23, 2005
4.034
4.090
4.014
4.034
145,722
-0.01(-0.24%)
Aug 22, 2005
3.956
4.043
3.956
4.043
262,000
+0.08(+1.95%)
Aug 19, 2005
3.956
4.024
3.956
3.966
30,997
+0.00(+0.00%)
Aug 18, 2005
3.985
4.072
3.927
3.966
86,904
-0.04(-0.97%)
Aug 17, 2005
4.121
4.159
4.005
4.005
138,915
-0.10(-2.36%)
Aug 16, 2005
4.082
4.111
4.043
4.101
282,171
+0.02(+0.47%)
Aug 15, 2005
3.918
4.082
3.918
4.082
199,216
+0.13(+3.18%)
Aug 12, 2005
3.966
3.985
3.927
3.956
143,509
-0.04(-0.97%)
Aug 11, 2005
3.966
3.995
3.918
3.995
126,618
+0.03(+0.73%)
Aug 10, 2005
3.995
3.995
3.956
3.966
155,586
+0.00(+0.00%)
Aug 09, 2005
3.985
3.985
3.918
3.966
311,331
+0.05(+1.23%)
Aug 08, 2005
3.947
4.005
3.918
3.918
91,591
+0.00(+0.00%)
Aug 05, 2005
3.947
3.976
3.918
3.918
94,433
-0.05(-1.22%)
Aug 04, 2005
3.995
4.014
3.927
3.966
79,032
-0.03(-0.73%)
Aug 03, 2005
4.101
4.101
3.966
3.995
254,475
-0.10(-2.36%)
Aug 02, 2005
3.995
4.092
3.985
4.092
74,471
+0.07(+1.68%)
Aug 01, 2005
4.053
4.072
3.956
4.024
140,228
+0.00(+0.00%)
Jul 29, 2005
4.005
4.043
3.937
4.024
137,421
+0.02(+0.48%)
Jul 28, 2005
3.985
4.014
3.956
4.005
80,569
+0.05(+1.22%)
Jul 27, 2005
3.947
3.985
3.927
3.956
161,378
+0.01(+0.25%)
Jul 26, 2005
4.014
4.014
3.898
3.947
151,845
+0.01(+0.25%)
Jul 25, 2005
3.995
4.053
3.918
3.937
120,695
-0.09(-2.16%)
Jul 22, 2005
3.966
4.024
3.966
4.024
64,558
+0.05(+1.22%)
Jul 21, 2005
4.034
4.063
3.956
3.976
58,190
-0.09(-2.14%)
Jul 20, 2005
4.043
4.063
4.014
4.063
135,671
+0.03(+0.72%)
Jul 19, 2005
4.043
4.063
3.966
4.034
109,751
+0.04(+0.97%)
Jul 18, 2005
4.034
4.034
3.966
3.995
67,047
+0.00(+0.00%)
Jul 15, 2005
3.966
4.034
3.947
3.995
153,344
+0.03(+0.73%)
Jul 14, 2005
4.034
4.043
3.801
3.966
100,508
-0.01(-0.24%)
Jul 13, 2005
3.985
4.014
3.937
3.976
121,339
-0.02(-0.48%)
Jul 12, 2005
4.063
4.063
3.918
3.995
257,303
-0.06(-1.43%)
Jul 11, 2005
4.053
4.063
4.014
4.053
84,123
+0.00(+0.00%)
Jul 08, 2005
4.053
4.053
3.879
4.053
93,807
+0.01(+0.24%)
Jul 07, 2005
3.976
4.063
3.840
4.043
200,762
+0.07(+1.70%)
Jul 06, 2005
3.995
4.014
3.888
3.976
98,109
-0.02(-0.48%)
Jul 05, 2005
3.869
3.995
3.840
3.995
106,896
+0.11(+2.74%)
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
.