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 29, 2006
6.839
6.907
6.646
6.781
1,460,083
-0.03(-0.43%)
Sep 28, 2006
6.771
6.839
6.675
6.810
322,346
+0.04(+0.57%)
Sep 27, 2006
6.472
6.801
6.394
6.771
604,486
+0.30(+4.63%)
Sep 26, 2006
6.684
6.878
6.385
6.472
1,465,979
-0.19(-2.90%)
Sep 25, 2006
6.346
6.684
6.268
6.665
222,301
+0.42(+6.66%)
Sep 22, 2006
6.336
6.336
6.181
6.249
209,180
-0.07(-1.07%)
Sep 21, 2006
6.568
6.626
6.259
6.317
297,790
-0.19(-2.97%)
Sep 20, 2006
6.626
6.675
6.385
6.510
187,146
-0.07(-1.03%)
Sep 19, 2006
6.462
6.597
6.210
6.578
258,916
+0.15(+2.26%)
Sep 18, 2006
6.597
6.694
6.404
6.433
229,661
-0.16(-2.49%)
Sep 15, 2006
6.752
6.771
6.510
6.597
456,214
-0.17(-2.57%)
Sep 14, 2006
6.752
6.820
6.704
6.771
247,661
+0.04(+0.57%)
Sep 13, 2006
7.013
7.013
6.733
6.733
218,731
-0.24(-3.47%)
Sep 12, 2006
6.907
7.013
6.771
6.975
226,894
+0.10(+1.41%)
Sep 11, 2006
6.646
6.936
6.597
6.878
324,449
+0.24(+3.64%)
Sep 08, 2006
6.917
6.917
6.568
6.636
134,369
-0.20(-2.97%)
Sep 07, 2006
6.520
6.907
6.414
6.839
246,652
+0.26(+3.97%)
Sep 06, 2006
6.849
6.849
6.578
6.578
175,442
-0.30(-4.36%)
Sep 05, 2006
6.762
6.917
6.675
6.878
160,807
+0.17(+2.60%)
Sep 01, 2006
6.897
6.897
6.684
6.704
215,963
-0.13(-1.84%)
Aug 31, 2006
7.013
7.013
6.820
6.830
601,136
-0.18(-2.62%)
Aug 30, 2006
7.091
7.091
6.801
7.013
422,049
+0.03(+0.42%)
Aug 29, 2006
6.501
7.038
6.317
6.984
1,207,100
+0.53(+8.25%)
Aug 28, 2006
6.114
6.578
6.027
6.452
649,264
+0.38(+6.21%)
Aug 25, 2006
6.046
6.210
5.920
6.075
390,846
+0.17(+2.95%)
Aug 24, 2006
5.872
5.901
5.765
5.901
164,985
+0.07(+1.16%)
Aug 23, 2006
5.852
5.949
5.717
5.833
200,572
-0.04(-0.66%)
Aug 22, 2006
5.611
5.940
5.562
5.872
259,815
-0.07(-1.14%)
Aug 21, 2006
6.075
6.181
5.901
5.940
137,593
-0.14(-2.23%)
Aug 18, 2006
5.882
6.114
5.843
6.075
201,394
+0.23(+3.97%)
Aug 17, 2006
6.085
6.220
5.737
5.843
249,176
-0.24(-3.97%)
Aug 16, 2006
6.249
6.259
6.017
6.085
119,158
-0.09(-1.41%)
Aug 15, 2006
6.056
6.201
6.007
6.172
284,627
+0.19(+3.24%)
Aug 14, 2006
5.901
6.027
5.833
5.978
129,109
+0.15(+2.66%)
Aug 11, 2006
6.007
6.085
5.707
5.823
173,011
-0.22(-3.68%)
Aug 10, 2006
6.191
6.191
5.988
6.046
134,311
-0.17(-2.80%)
Aug 09, 2006
6.375
6.578
6.085
6.220
475,782
-0.07(-1.08%)
Aug 08, 2006
6.133
6.288
5.949
6.288
321,579
+0.21(+3.50%)
Aug 07, 2006
6.152
6.172
5.901
6.075
120,498
-0.08(-1.26%)
Aug 04, 2006
6.094
6.268
5.911
6.152
281,492
+0.08(+1.27%)
Aug 03, 2006
5.620
6.094
5.620
6.075
244,751
+0.37(+6.44%)
Aug 02, 2006
5.417
5.707
5.369
5.707
238,356
+0.38(+7.08%)
Aug 01, 2006
5.553
5.640
5.291
5.330
177,484
-0.32(-5.65%)
Jul 31, 2006
5.611
5.746
5.485
5.649
189,620
-0.06(-1.02%)
Jul 28, 2006
5.514
5.794
5.466
5.707
76,221
+0.25(+4.61%)
Jul 27, 2006
5.649
5.727
5.408
5.456
130,782
-0.16(-2.93%)
Jul 26, 2006
5.707
5.804
5.601
5.620
117,927
-0.15(-2.52%)
Jul 25, 2006
5.707
5.799
5.504
5.765
138,841
+0.01(+0.17%)
Jul 24, 2006
5.533
5.775
5.466
5.756
167,076
+0.24(+4.39%)
Jul 21, 2006
5.630
5.640
5.446
5.514
130,446
-0.10(-1.72%)
Jul 20, 2006
5.572
5.746
5.466
5.611
174,314
+0.05(+0.87%)
Jul 19, 2006
5.291
5.707
5.291
5.562
625,306
+0.28(+5.31%)
Jul 18, 2006
5.301
5.359
5.214
5.282
163,815
+0.02(+0.37%)
Jul 17, 2006
5.282
5.359
5.127
5.262
268,453
-0.09(-1.63%)
Jul 14, 2006
5.340
5.437
5.214
5.349
213,440
+0.08(+1.47%)
Jul 13, 2006
5.437
5.437
5.214
5.272
361,085
-0.14(-2.50%)
Jul 12, 2006
5.282
5.456
5.224
5.408
423,512
+0.13(+2.38%)
Jul 11, 2006
5.137
5.349
5.108
5.282
114,073
+0.11(+2.06%)
Jul 10, 2006
5.408
5.601
5.117
5.175
206,319
-0.21(-3.95%)
Jul 07, 2006
5.417
5.466
5.301
5.388
219,612
-0.08(-1.42%)
Jul 06, 2006
5.311
5.475
5.282
5.466
259,440
+0.15(+2.73%)
Jul 05, 2006
5.030
5.504
5.021
5.320
226,738
+0.20(+3.97%)
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
.