Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bruker Corp (NQ: BRKR )

66.21 +1.68 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.866	3.915	3.702	3.895	823,681	+0.08(+2.03%)
Jan 29, 2009	3.982	4.040	3.818	3.818	477,990	-0.21(-5.28%)
Jan 28, 2009	3.866	4.079	3.847	4.031	589,377	+0.21(+5.57%)
Jan 27, 2009	3.857	3.866	3.702	3.818	979,555	-0.01(-0.25%)
Jan 26, 2009	3.828	3.953	3.760	3.828	310,991	+0.00(+0.00%)
Jan 23, 2009	3.837	4.011	3.789	3.828	465,081	-0.08(-1.98%)
Jan 22, 2009	4.147	4.147	3.876	3.905	329,595	-0.37(-8.60%)
Jan 21, 2009	3.963	4.272	3.886	4.272	555,029	+0.36(+9.14%)
Jan 20, 2009	4.060	4.060	3.876	3.915	456,106	-0.15(-3.80%)
Jan 16, 2009	4.243	4.311	3.915	4.069	689,459	-0.14(-3.22%)
Jan 15, 2009	4.321	4.456	3.924	4.205	1,590,614	-0.17(-3.97%)
Jan 14, 2009	3.190	4.552	3.190	4.378	2,602,973	+1.14(+35.22%)
Jan 13, 2009	3.364	3.383	3.141	3.238	1,692,542	-0.13(-3.74%)
Jan 12, 2009	3.625	3.644	3.344	3.364	1,085,805	-0.21(-5.95%)
Jan 09, 2009	3.973	3.992	3.567	3.576	629,628	-0.41(-10.19%)
Jan 08, 2009	3.953	4.021	3.837	3.982	507,031	-0.01(-0.24%)
Jan 07, 2009	4.050	4.147	3.876	3.992	430,731	-0.14(-3.28%)
Jan 06, 2009	4.147	4.243	3.895	4.127	748,696	+0.15(+3.89%)
Jan 05, 2009	4.282	4.282	3.924	3.973	525,641	-0.26(-6.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bruker Corp (NQ: BRKR )

Historical Prices