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
)
75.71
-0.50 (-0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2007
11.06
11.18
10.86
11.13
546,161
+0.09(+0.79%)
Apr 27, 2007
10.93
11.07
10.70
11.05
481,499
+0.11(+0.97%)
Apr 26, 2007
10.90
11.07
10.80
10.94
238,133
+0.03(+0.27%)
Apr 25, 2007
10.83
11.07
10.78
10.91
296,665
+0.13(+1.17%)
Apr 24, 2007
11.05
11.12
10.71
10.79
262,767
-0.19(-1.76%)
Apr 23, 2007
10.73
11.01
10.70
10.98
327,851
+0.25(+2.34%)
Apr 20, 2007
10.74
10.82
10.67
10.73
269,088
+0.08(+0.73%)
Apr 19, 2007
10.69
10.91
10.35
10.65
497,502
-0.15(-1.43%)
Apr 18, 2007
10.79
10.98
10.72
10.81
285,092
-0.01(-0.09%)
Apr 17, 2007
10.83
10.96
10.71
10.81
382,920
+0.02(+0.18%)
Apr 16, 2007
10.75
10.99
10.69
10.80
642,088
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.69
305,835
+0.13(+1.19%)
Apr 12, 2007
10.32
10.63
10.19
10.56
371,202
+0.23(+2.25%)
Apr 11, 2007
10.33
10.48
10.22
10.33
283,253
+0.03(+0.28%)
Apr 10, 2007
10.40
10.40
10.19
10.30
227,858
-0.12(-1.11%)
Apr 09, 2007
10.27
10.70
10.22
10.42
965,232
+0.17(+1.70%)
Apr 05, 2007
10.33
10.44
10.16
10.24
276,205
-0.07(-0.66%)
Apr 04, 2007
10.24
10.43
10.12
10.31
587,694
+0.09(+0.85%)
Apr 03, 2007
9.925
10.31
9.877
10.22
757,815
+0.30(+3.02%)
Apr 02, 2007
9.799
9.964
9.316
9.925
1,115,151
-0.25(-2.47%)
Mar 30, 2007
10.31
10.45
10.06
10.18
358,101
-0.11(-1.03%)
Mar 29, 2007
10.29
10.45
10.06
10.28
190,787
+0.13(+1.24%)
Mar 28, 2007
10.30
10.33
9.964
10.16
490,267
-0.22(-2.14%)
Mar 27, 2007
10.46
10.54
10.22
10.38
569,641
-0.06(-0.56%)
Mar 26, 2007
10.04
10.51
10.01
10.44
442,554
+0.44(+4.35%)
Mar 23, 2007
10.01
10.09
9.886
10.00
233,151
+0.03(+0.29%)
Mar 22, 2007
10.16
10.18
9.896
9.973
720,541
-0.18(-1.81%)
Mar 21, 2007
9.925
10.20
9.674
10.16
909,184
+0.21(+2.14%)
Mar 20, 2007
9.354
10.20
9.354
9.944
918,118
+0.55(+5.87%)
Mar 19, 2007
9.393
9.528
9.277
9.393
473,011
+0.08(+0.83%)
Mar 16, 2007
9.403
9.432
9.122
9.316
743,022
-0.10(-1.03%)
Mar 15, 2007
9.132
9.412
9.132
9.412
251,930
+0.26(+2.85%)
Mar 14, 2007
9.171
9.316
8.890
9.151
687,427
-0.01(-0.11%)
Mar 13, 2007
9.625
9.625
9.093
9.161
473,196
-0.46(-4.82%)
Mar 12, 2007
9.432
9.848
9.364
9.625
624,820
+0.17(+1.84%)
Mar 09, 2007
9.374
9.563
9.267
9.451
356,163
+0.08(+0.83%)
Mar 08, 2007
9.180
9.596
9.171
9.374
590,781
+0.26(+2.87%)
Mar 07, 2007
9.383
9.412
8.996
9.112
591,386
-0.21(-2.28%)
Mar 06, 2007
8.948
9.451
8.851
9.325
1,354,061
+0.46(+5.24%)
Mar 05, 2007
8.745
8.948
8.619
8.861
973,569
-0.10(-1.08%)
Mar 02, 2007
8.638
9.111
8.638
8.958
731,990
+0.19(+2.21%)
Mar 01, 2007
8.542
8.890
8.271
8.764
903,930
+0.05(+0.55%)
Feb 28, 2007
8.658
8.784
8.629
8.716
810,696
+0.02(+0.22%)
Feb 27, 2007
8.667
8.822
8.464
8.697
1,051,112
-0.21(-2.39%)
Feb 26, 2007
9.277
9.277
8.764
8.909
642,217
-0.28(-3.05%)
Feb 23, 2007
8.929
9.325
8.803
9.190
908,795
+0.31(+3.49%)
Feb 22, 2007
8.716
9.132
8.571
8.880
2,674,157
+0.88(+11.00%)
Feb 21, 2007
8.155
8.290
7.932
8.000
500,197
-0.15(-1.78%)
Feb 20, 2007
7.719
8.174
7.719
8.145
475,661
+0.41(+5.25%)
Feb 16, 2007
7.700
7.739
7.624
7.739
290,153
+0.07(+0.88%)
Feb 15, 2007
7.642
7.710
7.545
7.671
238,748
+0.07(+0.89%)
Feb 14, 2007
7.710
7.729
7.565
7.603
147,272
-0.13(-1.63%)
Feb 13, 2007
7.671
7.739
7.439
7.729
471,732
+0.12(+1.52%)
Feb 12, 2007
7.661
7.739
7.400
7.613
272,908
-0.04(-0.51%)
Feb 09, 2007
7.710
7.903
7.526
7.652
558,075
-0.05(-0.63%)
Feb 08, 2007
7.216
7.787
7.168
7.700
764,517
+0.49(+6.85%)
Feb 07, 2007
7.024
7.391
6.926
7.207
3,648,722
-0.26(-3.50%)
Feb 06, 2007
7.236
7.681
7.158
7.468
608,611
+0.26(+3.62%)
Feb 05, 2007
7.333
7.333
7.168
7.207
185,512
-0.12(-1.59%)
Feb 02, 2007
7.255
7.381
7.197
7.323
260,579
+0.06(+0.80%)
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
.