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
)
64.53
-0.56 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2009
10.14
10.44
9.743
10.31
1,180,252
+0.17(+1.72%)
Sep 29, 2009
9.569
10.21
9.463
10.14
1,972,010
+0.61(+6.39%)
Sep 28, 2009
9.327
9.608
9.221
9.530
721,679
+0.25(+2.71%)
Sep 25, 2009
9.076
9.327
8.863
9.279
1,636,418
+0.20(+2.24%)
Sep 24, 2009
9.540
9.540
8.979
9.076
2,577,706
-0.39(-4.09%)
Sep 23, 2009
9.704
9.888
9.395
9.463
8,514,167
-0.27(-2.78%)
Sep 22, 2009
9.424
9.878
9.356
9.733
1,045,984
+0.24(+2.55%)
Sep 21, 2009
9.269
9.608
9.182
9.492
372,128
+0.18(+1.97%)
Sep 18, 2009
9.366
9.376
9.028
9.308
1,001,541
-0.38(-3.89%)
Sep 17, 2009
9.762
9.849
9.569
9.685
238,169
-0.08(-0.79%)
Sep 16, 2009
9.782
9.869
9.617
9.762
559,044
-0.02(-0.20%)
Sep 15, 2009
10.12
10.25
9.762
9.782
1,028,061
-0.44(-4.35%)
Sep 14, 2009
10.36
10.42
10.01
10.23
475,790
-0.22(-2.13%)
Sep 11, 2009
10.38
10.75
10.36
10.45
349,433
-0.01(-0.09%)
Sep 10, 2009
9.869
10.46
9.753
10.46
707,139
+0.55(+5.56%)
Sep 09, 2009
9.811
10.09
9.704
9.907
330,239
+0.06(+0.59%)
Sep 08, 2009
9.907
9.956
9.762
9.849
252,071
-0.09(-0.88%)
Sep 04, 2009
9.724
9.936
9.588
9.936
306,540
+0.22(+2.29%)
Sep 03, 2009
9.637
9.733
9.501
9.714
246,359
+0.10(+1.01%)
Sep 02, 2009
9.579
9.666
9.337
9.617
806,614
-0.05(-0.50%)
Sep 01, 2009
9.724
9.898
9.569
9.666
498,434
-0.14(-1.48%)
Aug 31, 2009
9.501
9.869
9.298
9.811
641,178
+0.25(+2.63%)
Aug 28, 2009
9.714
9.714
9.472
9.559
328,219
-0.14(-1.49%)
Aug 27, 2009
9.714
9.782
9.482
9.704
328,678
-0.02(-0.20%)
Aug 26, 2009
9.927
9.927
9.472
9.724
359,025
-0.20(-2.04%)
Aug 25, 2009
10.21
10.31
9.772
9.927
336,070
-0.04(-0.39%)
Aug 24, 2009
9.956
10.17
9.907
9.965
307,677
+0.08(+0.78%)
Aug 21, 2009
9.859
9.936
9.675
9.888
344,209
+0.14(+1.49%)
Aug 20, 2009
9.878
9.994
9.656
9.743
381,952
-0.11(-1.08%)
Aug 19, 2009
9.472
9.869
9.472
9.849
434,124
+0.29(+3.03%)
Aug 18, 2009
9.666
9.695
9.472
9.559
331,971
-0.08(-0.80%)
Aug 17, 2009
9.588
9.811
9.434
9.637
321,217
-0.31(-3.11%)
Aug 14, 2009
10.26
10.26
9.840
9.946
314,847
-0.30(-2.92%)
Aug 13, 2009
10.30
10.54
10.02
10.25
429,027
+0.03(+0.28%)
Aug 12, 2009
9.811
10.35
9.675
10.22
403,698
+0.39(+3.93%)
Aug 11, 2009
9.811
9.907
9.695
9.830
354,323
-0.03(-0.29%)
Aug 10, 2009
9.811
9.936
9.714
9.859
381,189
+0.02(+0.20%)
Aug 07, 2009
9.975
10.05
9.675
9.840
509,835
-0.03(-0.29%)
Aug 06, 2009
10.32
10.41
9.801
9.869
442,460
-0.38(-3.68%)
Aug 05, 2009
10.40
10.41
10.14
10.25
499,489
-0.16(-1.58%)
Aug 04, 2009
9.782
10.54
9.782
10.41
686,711
+0.66(+6.74%)
Aug 03, 2009
9.646
9.936
9.588
9.753
387,235
+0.03(+0.30%)
Jul 31, 2009
9.202
9.973
9.202
9.724
721,455
+0.43(+4.68%)
Jul 30, 2009
8.844
9.347
8.747
9.289
523,147
+0.58(+6.66%)
Jul 29, 2009
8.718
8.912
8.660
8.709
327,821
-0.11(-1.21%)
Jul 28, 2009
8.805
8.892
8.689
8.815
586,950
-0.03(-0.33%)
Jul 27, 2009
8.738
8.950
8.506
8.844
328,945
+0.20(+2.35%)
Jul 24, 2009
8.602
8.718
8.506
8.641
224,587
-0.01(-0.11%)
Jul 23, 2009
8.264
8.912
8.264
8.651
467,610
+0.39(+4.68%)
Jul 22, 2009
8.370
8.486
8.177
8.264
374,772
-0.15(-1.84%)
Jul 21, 2009
8.428
8.660
8.332
8.419
183,625
+0.06(+0.69%)
Jul 20, 2009
8.225
8.370
8.119
8.361
271,139
+0.23(+2.85%)
Jul 17, 2009
7.906
8.322
7.906
8.129
242,322
-0.14(-1.75%)
Jul 16, 2009
8.119
8.283
8.061
8.274
174,181
+0.14(+1.66%)
Jul 15, 2009
8.003
8.177
7.848
8.138
301,395
+0.25(+3.19%)
Jul 14, 2009
7.993
8.100
7.800
7.887
290,493
-0.09(-1.09%)
Jul 13, 2009
7.829
8.013
7.636
7.974
434,294
+0.15(+1.98%)
Jul 10, 2009
7.732
7.897
7.694
7.819
437,396
+0.08(+1.00%)
Jul 09, 2009
7.829
7.926
7.732
7.742
407,970
-0.06(-0.74%)
Jul 08, 2009
7.964
8.119
7.723
7.800
505,408
-0.21(-2.65%)
Jul 07, 2009
8.322
8.399
7.945
8.013
857,213
-0.28(-3.38%)
Jul 06, 2009
8.844
8.844
8.274
8.293
720,181
-0.60(-6.74%)
Jul 02, 2009
9.182
9.211
8.825
8.892
1,179,235
-0.42(-4.47%)
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
.