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
)
75.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2005
3.018
3.202
3.018
3.153
81,938
+0.15(+4.82%)
Apr 28, 2005
3.028
3.076
3.008
3.008
103,452
-0.06(-1.89%)
Apr 27, 2005
3.018
3.095
2.970
3.066
25,339
+0.01(+0.32%)
Apr 26, 2005
3.153
3.221
3.018
3.057
83,091
-0.15(-4.53%)
Apr 25, 2005
3.202
3.202
3.134
3.202
33,175
+0.06(+1.85%)
Apr 22, 2005
3.221
3.260
3.124
3.144
69,494
-0.10(-2.99%)
Apr 21, 2005
3.279
3.279
3.163
3.240
80,254
+0.03(+0.90%)
Apr 20, 2005
3.240
3.289
3.182
3.211
57,513
-0.08(-2.35%)
Apr 19, 2005
3.289
3.327
3.240
3.289
31,326
+0.04(+1.19%)
Apr 18, 2005
3.095
3.347
3.095
3.250
40,110
+0.14(+4.35%)
Apr 15, 2005
3.221
3.289
3.105
3.115
52,697
-0.15(-4.73%)
Apr 14, 2005
3.240
3.376
3.240
3.269
33,936
+0.00(+0.00%)
Apr 13, 2005
3.492
3.492
3.240
3.269
316,192
-0.21(-6.11%)
Apr 12, 2005
3.482
3.540
3.453
3.482
49,751
-0.03(-0.83%)
Apr 11, 2005
3.434
3.560
3.386
3.511
143,008
+0.08(+2.25%)
Apr 08, 2005
3.531
3.531
3.424
3.434
19,427
-0.10(-2.74%)
Apr 07, 2005
3.531
3.550
3.395
3.531
43,401
+0.02(+0.55%)
Apr 06, 2005
3.579
3.627
3.492
3.511
55,148
-0.05(-1.36%)
Apr 05, 2005
3.627
3.705
3.550
3.560
148,457
-0.02(-0.54%)
Apr 04, 2005
3.327
3.618
3.327
3.579
83,956
+0.16(+4.82%)
Apr 01, 2005
3.434
3.453
3.376
3.415
75,241
+0.01(+0.28%)
Mar 31, 2005
3.337
3.415
3.221
3.405
51,468
+0.04(+1.15%)
Mar 30, 2005
3.221
3.376
3.202
3.366
139,738
+0.02(+0.58%)
Mar 29, 2005
3.327
3.386
3.279
3.347
75,062
+0.03(+0.87%)
Mar 28, 2005
3.337
3.376
3.269
3.318
125,262
+0.01(+0.29%)
Mar 24, 2005
3.105
3.366
3.086
3.308
80,474
+0.25(+8.23%)
Mar 23, 2005
3.134
3.192
3.057
3.057
80,830
-0.10(-3.07%)
Mar 22, 2005
3.105
3.289
3.105
3.153
101,352
+0.02(+0.62%)
Mar 21, 2005
3.327
3.357
3.134
3.134
215,359
-0.23(-6.90%)
Mar 18, 2005
3.337
3.521
3.327
3.366
160,327
-0.12(-3.33%)
Mar 17, 2005
3.434
3.531
3.327
3.482
131,663
+0.11(+3.15%)
Mar 16, 2005
3.821
3.821
3.347
3.376
400,315
-0.44(-11.65%)
Mar 15, 2005
3.772
3.956
3.705
3.821
304,109
+0.10(+2.60%)
Mar 14, 2005
3.608
3.772
3.434
3.724
128,839
+0.17(+4.90%)
Mar 11, 2005
3.705
3.830
3.444
3.550
117,784
-0.08(-2.13%)
Mar 10, 2005
3.685
3.705
3.569
3.627
123,689
+0.03(+0.81%)
Mar 09, 2005
3.724
3.869
3.598
3.598
252,927
-0.06(-1.59%)
Mar 08, 2005
3.666
3.753
3.627
3.656
61,380
+0.03(+0.80%)
Mar 07, 2005
3.772
3.772
3.608
3.627
105,875
-0.18(-4.82%)
Mar 04, 2005
3.918
3.918
3.772
3.811
63,305
+0.03(+0.77%)
Mar 03, 2005
3.676
3.918
3.676
3.782
202,738
+0.19(+5.39%)
Mar 02, 2005
3.463
3.656
3.395
3.589
48,177
+0.05(+1.37%)
Mar 01, 2005
3.695
3.782
3.463
3.540
61,249
-0.07(-1.88%)
Feb 28, 2005
3.860
3.869
3.579
3.608
70,253
-0.03(-0.80%)
Feb 25, 2005
3.560
3.676
3.318
3.637
26,819
+0.10(+2.73%)
Feb 24, 2005
3.540
3.637
3.386
3.540
17,595
-0.03(-0.81%)
Feb 23, 2005
3.637
3.637
3.550
3.569
16,896
-0.06(-1.60%)
Feb 22, 2005
3.811
3.918
3.589
3.627
68,864
-0.04(-1.06%)
Feb 18, 2005
3.695
3.763
3.579
3.666
31,886
+0.03(+0.80%)
Feb 17, 2005
3.898
3.908
3.589
3.637
46,076
-0.24(-6.23%)
Feb 16, 2005
3.830
3.918
3.772
3.879
35,073
+0.01(+0.25%)
Feb 15, 2005
3.908
3.918
3.869
3.869
19,182
+0.00(+0.00%)
Feb 14, 2005
3.995
3.995
3.830
3.869
26,986
-0.05(-1.23%)
Feb 11, 2005
3.830
3.947
3.743
3.918
27,046
-0.01(-0.25%)
Feb 10, 2005
3.995
4.005
3.860
3.927
94,153
+0.01(+0.25%)
Feb 09, 2005
3.801
3.985
3.782
3.918
95,946
+0.02(+0.50%)
Feb 08, 2005
3.763
3.908
3.714
3.898
40,848
+0.04(+1.00%)
Feb 07, 2005
3.743
3.869
3.714
3.860
78,908
+0.11(+2.83%)
Feb 04, 2005
3.579
3.753
3.579
3.753
27,683
+0.16(+4.58%)
Feb 03, 2005
3.608
3.695
3.492
3.589
159,267
-0.12(-3.13%)
Feb 02, 2005
3.550
3.705
3.415
3.705
75,662
+0.18(+5.22%)
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
.