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
-0.75 (-0.99%)
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 (%)
Jan 30, 2009
3.869
3.918
3.705
3.898
823,052
+0.08(+2.03%)
Jan 29, 2009
3.985
4.043
3.821
3.821
477,625
-0.21(-5.28%)
Jan 28, 2009
3.869
4.082
3.850
4.034
588,928
+0.21(+5.57%)
Jan 27, 2009
3.860
3.869
3.705
3.821
978,807
-0.01(-0.25%)
Jan 26, 2009
3.830
3.956
3.763
3.830
310,753
+0.00(+0.00%)
Jan 23, 2009
3.840
4.014
3.792
3.830
464,726
-0.08(-1.98%)
Jan 22, 2009
4.150
4.150
3.879
3.908
329,343
-0.37(-8.60%)
Jan 21, 2009
3.966
4.275
3.889
4.275
554,605
+0.36(+9.14%)
Jan 20, 2009
4.063
4.063
3.879
3.918
455,758
-0.15(-3.80%)
Jan 16, 2009
4.246
4.314
3.918
4.072
688,932
-0.14(-3.22%)
Jan 15, 2009
4.324
4.459
3.927
4.208
1,589,400
-0.17(-3.97%)
Jan 14, 2009
3.192
4.556
3.192
4.382
2,600,986
+1.14(+35.22%)
Jan 13, 2009
3.366
3.386
3.144
3.240
1,691,250
-0.13(-3.74%)
Jan 12, 2009
3.627
3.647
3.347
3.366
1,084,976
-0.21(-5.95%)
Jan 09, 2009
3.976
3.995
3.569
3.579
629,147
-0.41(-10.19%)
Jan 08, 2009
3.956
4.024
3.840
3.985
506,644
-0.01(-0.24%)
Jan 07, 2009
4.053
4.150
3.879
3.995
430,403
-0.14(-3.28%)
Jan 06, 2009
4.150
4.246
3.898
4.130
748,124
+0.15(+3.89%)
Jan 05, 2009
4.285
4.285
3.927
3.976
525,240
-0.26(-6.16%)
Jan 02, 2009
3.966
4.237
3.927
4.237
434,001
+0.33(+8.42%)
Dec 31, 2008
3.830
3.976
3.695
3.908
953,485
+0.08(+2.02%)
Dec 30, 2008
3.676
3.830
3.444
3.830
1,199,445
+0.23(+6.45%)
Dec 29, 2008
3.985
4.092
3.463
3.598
1,429,919
-0.44(-11.00%)
Dec 26, 2008
4.053
4.217
3.879
4.043
315,270
-0.03(-0.71%)
Dec 24, 2008
4.121
4.140
4.024
4.072
173,730
-0.04(-0.94%)
Dec 23, 2008
4.246
4.392
4.092
4.111
372,749
-0.12(-2.75%)
Dec 22, 2008
4.430
4.430
3.976
4.227
505,367
-0.21(-4.79%)
Dec 19, 2008
4.575
4.701
4.266
4.440
930,718
-0.03(-0.65%)
Dec 18, 2008
4.585
4.807
4.353
4.469
550,809
-0.04(-0.86%)
Dec 17, 2008
4.237
4.624
4.227
4.508
384,680
+0.16(+3.79%)
Dec 16, 2008
3.985
4.353
3.869
4.343
733,896
+0.51(+13.38%)
Dec 15, 2008
4.227
4.411
3.743
3.830
665,960
-0.43(-10.00%)
Dec 12, 2008
4.053
4.256
3.898
4.256
786,857
+0.02(+0.46%)
Dec 11, 2008
4.411
4.537
4.140
4.237
482,063
-0.27(-6.01%)
Dec 10, 2008
4.246
4.566
4.246
4.508
479,368
+0.32(+7.62%)
Dec 09, 2008
4.546
4.575
4.150
4.188
793,993
-0.32(-7.08%)
Dec 08, 2008
4.595
4.691
4.382
4.508
746,474
+0.09(+1.97%)
Dec 05, 2008
4.072
4.440
3.995
4.421
518,455
+0.28(+6.78%)
Dec 04, 2008
4.227
4.353
4.082
4.140
646,002
-0.16(-3.82%)
Dec 03, 2008
3.947
4.333
3.521
4.304
1,013,014
+0.63(+17.11%)
Dec 02, 2008
3.666
3.782
3.589
3.676
1,869,831
+0.07(+1.88%)
Dec 01, 2008
4.392
4.411
3.569
3.608
1,515,686
-0.94(-20.64%)
Nov 28, 2008
4.285
4.546
4.285
4.546
307,492
+0.27(+6.33%)
Nov 26, 2008
3.927
4.372
3.801
4.275
1,058,915
+0.33(+8.33%)
Nov 25, 2008
4.266
4.353
3.656
3.947
812,553
-0.30(-7.06%)
Nov 24, 2008
3.424
4.256
3.308
4.246
917,085
+0.90(+26.88%)
Nov 21, 2008
3.308
3.386
2.970
3.347
1,337,348
+0.09(+2.67%)
Nov 20, 2008
3.927
4.150
3.115
3.260
1,629,481
-0.71(-17.80%)
Nov 19, 2008
3.995
4.353
3.956
3.966
662,078
-0.15(-3.76%)
Nov 18, 2008
4.198
4.256
3.947
4.121
696,939
-0.08(-1.84%)
Nov 17, 2008
4.430
4.527
4.169
4.198
461,314
-0.26(-5.86%)
Nov 14, 2008
4.846
5.040
4.440
4.459
912,910
-0.44(-9.07%)
Nov 13, 2008
4.169
4.924
4.121
4.904
750,014
+0.74(+17.91%)
Nov 12, 2008
4.682
4.846
4.130
4.159
1,043,559
-0.60(-12.60%)
Nov 11, 2008
4.885
4.933
4.604
4.759
616,146
-0.28(-5.57%)
Nov 10, 2008
5.059
5.368
5.001
5.040
613,977
-0.10(-1.88%)
Nov 07, 2008
5.417
5.456
5.011
5.136
1,042,790
-0.17(-3.28%)
Nov 06, 2008
5.349
5.688
5.281
5.310
1,087,262
-0.16(-3.00%)
Nov 05, 2008
5.301
6.065
5.098
5.475
1,884,770
+0.28(+5.40%)
Nov 04, 2008
5.165
5.562
4.943
5.194
2,554,816
+0.77(+17.51%)
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
.