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, 2004
5.175
5.223
4.933
5.020
273,029
+0.06(+1.17%)
Apr 29, 2004
5.040
5.127
4.933
4.962
261,244
-0.07(-1.35%)
Apr 28, 2004
5.262
5.262
4.933
5.030
208,106
-0.25(-4.76%)
Apr 27, 2004
5.069
5.291
4.982
5.281
195,597
+0.17(+3.41%)
Apr 26, 2004
4.894
5.117
4.885
5.107
364,832
+0.08(+1.54%)
Apr 23, 2004
4.498
5.136
4.421
5.030
4,046,757
+0.41(+8.79%)
Apr 22, 2004
4.769
4.885
4.595
4.624
228,265
-0.13(-2.65%)
Apr 21, 2004
4.556
4.885
4.450
4.749
179,573
+0.23(+5.14%)
Apr 20, 2004
4.614
4.643
4.459
4.517
148,042
-0.14(-2.91%)
Apr 19, 2004
4.595
4.672
4.488
4.653
66,577
+0.04(+0.84%)
Apr 16, 2004
4.546
4.643
4.498
4.614
48,899
+0.12(+2.58%)
Apr 15, 2004
4.643
4.662
4.430
4.498
176,058
-0.14(-2.92%)
Apr 14, 2004
4.633
4.662
4.498
4.633
164,996
+0.07(+1.48%)
Apr 13, 2004
5.001
5.011
4.566
4.566
920,093
-0.37(-7.45%)
Apr 12, 2004
5.040
5.040
4.856
4.933
106,999
+0.03(+0.59%)
Apr 08, 2004
4.967
5.020
4.837
4.904
82,291
-0.10(-1.93%)
Apr 07, 2004
5.030
5.078
4.836
5.001
40,628
-0.03(-0.58%)
Apr 06, 2004
5.001
5.214
4.778
5.030
63,682
-0.08(-1.52%)
Apr 05, 2004
5.059
5.156
4.836
5.107
136,773
+0.14(+2.72%)
Apr 02, 2004
4.798
5.020
4.614
4.972
47,762
+0.20(+4.26%)
Apr 01, 2004
4.846
5.020
4.682
4.769
56,446
-0.08(-1.60%)
Mar 31, 2004
4.933
5.011
4.836
4.846
67,094
-0.10(-1.96%)
Mar 30, 2004
4.807
5.020
4.807
4.943
66,577
-0.01(-0.20%)
Mar 29, 2004
4.933
5.088
4.720
4.953
106,379
+0.06(+1.19%)
Mar 26, 2004
4.730
4.933
4.498
4.894
177,609
+0.25(+5.42%)
Mar 25, 2004
4.546
4.691
4.459
4.643
119,508
+0.10(+2.11%)
Mar 24, 2004
4.653
4.653
4.450
4.547
224,027
-0.02(-0.40%)
Mar 23, 2004
4.411
4.653
4.227
4.566
279,232
+0.07(+1.51%)
Mar 22, 2004
4.459
4.508
4.208
4.498
690,070
-0.09(-1.90%)
Mar 19, 2004
4.798
4.836
4.479
4.585
91,905
-0.06(-1.25%)
Mar 18, 2004
4.924
4.924
4.411
4.643
709,299
-0.38(-7.51%)
Mar 17, 2004
5.020
5.117
4.924
5.020
56,239
-0.09(-1.70%)
Mar 16, 2004
5.117
5.117
4.914
5.107
83,532
+0.14(+2.72%)
Mar 15, 2004
5.175
5.243
4.962
4.972
137,807
-0.34(-6.38%)
Mar 12, 2004
5.078
5.320
5.040
5.310
57,479
+0.22(+4.37%)
Mar 11, 2004
5.339
5.349
5.088
5.088
106,792
-0.26(-4.88%)
Mar 10, 2004
5.562
5.562
5.301
5.349
73,917
-0.02(-0.36%)
Mar 09, 2004
5.581
5.639
5.204
5.368
103,898
-0.27(-4.80%)
Mar 08, 2004
5.736
5.804
5.494
5.639
166,133
-0.09(-1.52%)
Mar 05, 2004
5.707
5.755
5.572
5.726
109,687
-0.01(-0.17%)
Mar 04, 2004
6.055
6.055
5.668
5.736
392,642
-0.26(-4.35%)
Mar 03, 2004
6.026
6.142
5.813
5.997
606,848
+0.33(+5.80%)
Mar 02, 2004
5.726
5.755
5.465
5.668
138,841
+0.11(+1.91%)
Mar 01, 2004
5.427
5.726
5.427
5.562
92,216
+0.10(+1.77%)
Feb 27, 2004
5.456
5.581
5.407
5.465
97,798
+0.09(+1.62%)
Feb 26, 2004
5.543
5.543
5.127
5.378
47,968
-0.12(-2.11%)
Feb 25, 2004
5.175
5.572
5.127
5.494
37,527
+0.31(+5.97%)
Feb 24, 2004
5.349
5.427
5.175
5.185
22,743
-0.13(-2.37%)
Feb 23, 2004
5.397
5.504
5.069
5.310
36,390
+0.09(+1.67%)
Feb 20, 2004
5.359
5.407
5.175
5.223
33,288
-0.17(-3.23%)
Feb 19, 2004
5.562
5.755
5.388
5.397
46,728
-0.22(-3.96%)
Feb 18, 2004
5.688
5.736
5.562
5.620
23,570
-0.06(-1.02%)
Feb 17, 2004
5.562
5.707
5.562
5.678
20,986
+0.16(+2.98%)
Feb 13, 2004
5.659
5.765
5.446
5.514
47,762
-0.25(-4.36%)
Feb 12, 2004
5.799
5.900
5.601
5.765
43,730
+0.03(+0.51%)
Feb 11, 2004
5.707
5.949
5.707
5.736
110,514
-0.19(-3.26%)
Feb 10, 2004
5.678
5.930
5.678
5.930
89,424
+0.27(+4.79%)
Feb 09, 2004
5.794
5.852
5.649
5.659
66,370
+0.11(+1.92%)
Feb 06, 2004
5.504
5.755
5.485
5.552
22,330
+0.09(+1.59%)
Feb 05, 2004
5.359
5.707
5.339
5.465
46,418
+0.11(+1.99%)
Feb 04, 2004
5.456
5.755
5.359
5.359
74,951
-0.26(-4.65%)
Feb 03, 2004
5.465
5.697
5.446
5.620
70,609
+0.18(+3.38%)
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
.