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 28, 2007
8.831
8.851
8.444
8.512
395,455
-0.35(-3.93%)
Sep 27, 2007
8.783
8.860
8.512
8.860
422,648
+0.08(+0.88%)
Sep 26, 2007
8.619
8.783
8.551
8.783
373,588
+0.20(+2.37%)
Sep 25, 2007
8.464
8.685
8.357
8.580
441,547
+0.05(+0.57%)
Sep 24, 2007
8.473
8.570
8.425
8.532
256,211
+0.05(+0.57%)
Sep 21, 2007
8.435
8.570
8.328
8.483
949,220
+0.13(+1.50%)
Sep 20, 2007
8.174
8.638
7.997
8.357
860,461
+0.15(+1.77%)
Sep 19, 2007
8.319
8.503
7.990
8.212
515,017
-0.02(-0.23%)
Sep 18, 2007
7.777
8.261
7.700
8.232
431,297
+0.48(+6.24%)
Sep 17, 2007
7.777
7.787
7.690
7.748
262,815
-0.08(-0.99%)
Sep 14, 2007
7.729
7.825
7.593
7.825
287,751
+0.09(+1.13%)
Sep 13, 2007
7.526
7.806
7.448
7.738
313,189
+0.23(+3.09%)
Sep 12, 2007
7.419
7.545
7.342
7.506
674,813
+0.08(+1.04%)
Sep 11, 2007
7.177
7.448
7.158
7.429
711,301
+0.27(+3.78%)
Sep 10, 2007
6.994
7.235
6.781
7.158
357,661
+0.19(+2.78%)
Sep 07, 2007
7.090
7.090
6.868
6.965
248,338
-0.22(-3.10%)
Sep 06, 2007
6.868
7.235
6.868
7.187
295,734
+0.36(+5.24%)
Sep 05, 2007
6.752
6.916
6.713
6.829
259,818
+0.02(+0.28%)
Sep 04, 2007
6.887
7.110
6.771
6.810
234,053
-0.10(-1.40%)
Aug 31, 2007
6.945
7.110
6.771
6.906
203,937
+0.04(+0.56%)
Aug 30, 2007
6.994
7.119
6.819
6.868
167,460
-0.20(-2.87%)
Aug 29, 2007
6.839
7.071
6.703
7.071
233,576
+0.26(+3.84%)
Aug 28, 2007
6.945
7.013
6.771
6.810
218,750
-0.15(-2.22%)
Aug 27, 2007
7.061
7.110
6.916
6.965
158,979
-0.11(-1.50%)
Aug 24, 2007
7.003
7.168
6.674
7.071
190,436
+0.10(+1.39%)
Aug 23, 2007
7.100
7.110
6.790
6.974
214,943
+0.09(+1.26%)
Aug 22, 2007
6.868
6.916
6.607
6.887
431,661
+0.07(+0.99%)
Aug 21, 2007
6.906
6.926
6.790
6.819
508,539
-0.05(-0.70%)
Aug 20, 2007
6.897
7.061
6.568
6.868
696,971
-0.01(-0.14%)
Aug 17, 2007
7.651
7.729
6.800
6.877
556,585
-0.48(-6.57%)
Aug 16, 2007
7.168
7.468
6.916
7.361
532,005
+0.15(+2.15%)
Aug 15, 2007
7.255
7.390
7.119
7.206
328,604
-0.09(-1.19%)
Aug 14, 2007
7.255
7.380
7.177
7.293
290,922
+0.04(+0.53%)
Aug 13, 2007
7.119
7.400
7.119
7.255
440,919
+0.21(+3.02%)
Aug 10, 2007
6.152
7.409
6.094
7.042
907,897
+0.81(+13.04%)
Aug 09, 2007
6.810
6.819
6.094
6.229
1,634,418
-0.62(-9.04%)
Aug 08, 2007
7.274
7.438
6.810
6.848
1,584,332
-0.37(-5.09%)
Aug 07, 2007
7.535
7.603
7.158
7.216
809,962
-0.38(-4.97%)
Aug 06, 2007
7.487
7.671
7.380
7.593
520,444
+0.13(+1.68%)
Aug 03, 2007
7.458
7.738
7.419
7.468
839,566
-0.12(-1.53%)
Aug 02, 2007
7.497
7.613
7.255
7.584
894,594
-0.11(-1.38%)
Aug 01, 2007
7.564
7.748
7.477
7.690
398,108
+0.12(+1.53%)
Jul 31, 2007
7.854
8.367
7.526
7.574
1,201,694
-0.05(-0.63%)
Jul 30, 2007
7.603
7.767
7.197
7.622
574,912
+0.06(+0.77%)
Jul 27, 2007
7.806
7.835
7.448
7.564
628,982
-0.25(-3.22%)
Jul 26, 2007
7.787
7.912
7.651
7.816
370,749
-0.06(-0.74%)
Jul 25, 2007
7.806
7.951
7.506
7.874
393,773
+0.12(+1.50%)
Jul 24, 2007
7.922
7.990
7.651
7.758
339,750
-0.22(-2.79%)
Jul 23, 2007
8.009
8.212
7.893
7.980
177,218
+0.02(+0.24%)
Jul 20, 2007
8.348
8.425
7.767
7.961
429,639
-0.41(-4.86%)
Jul 19, 2007
8.357
8.435
8.203
8.367
338,719
+0.01(+0.12%)
Jul 18, 2007
8.435
8.454
8.183
8.357
160,617
-0.11(-1.26%)
Jul 17, 2007
8.328
8.551
8.328
8.464
325,912
+0.14(+1.63%)
Jul 16, 2007
8.590
8.599
8.183
8.328
433,622
-0.27(-3.15%)
Jul 13, 2007
8.503
8.628
8.415
8.599
333,692
+0.10(+1.14%)
Jul 12, 2007
8.512
8.648
8.454
8.503
449,110
-0.05(-0.57%)
Jul 11, 2007
8.503
8.599
8.377
8.551
228,437
+0.08(+0.91%)
Jul 10, 2007
8.783
8.783
8.444
8.473
193,434
-0.31(-3.52%)
Jul 09, 2007
8.918
8.928
8.648
8.783
129,633
-0.14(-1.52%)
Jul 06, 2007
8.938
8.986
8.744
8.918
174,921
-0.04(-0.43%)
Jul 05, 2007
8.880
8.967
8.725
8.957
295,285
+0.11(+1.20%)
Jul 03, 2007
8.860
8.860
8.715
8.851
151,563
+0.00(+0.00%)
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
.