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 )

64.53 -0.41 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	9.888	10.00	9.714	10.00	695,052	+0.17(+1.77%)
Oct 30, 2007	9.811	9.908	9.444	9.830	1,333,733	+0.02(+0.20%)
Oct 29, 2007	9.763	10.24	9.618	9.811	1,014,353	+0.47(+5.07%)
Oct 26, 2007	8.777	9.425	8.729	9.338	582,064	+0.43(+4.77%)
Oct 25, 2007	8.864	9.048	8.777	8.912	216,516	+0.04(+0.44%)
Oct 24, 2007	8.738	8.883	8.632	8.874	263,710	+0.07(+0.77%)
Oct 23, 2007	8.767	8.864	8.642	8.806	256,762	+0.09(+1.00%)
Oct 22, 2007	8.487	8.767	8.139	8.719	363,743	+0.14(+1.69%)
Oct 19, 2007	8.864	8.864	8.390	8.574	388,914	-0.30(-3.38%)
Oct 18, 2007	8.651	8.874	8.632	8.874	299,553	+0.22(+2.57%)
Oct 17, 2007	8.651	8.951	8.313	8.651	773,519	+0.09(+1.02%)
Oct 16, 2007	8.564	8.593	8.361	8.564	174,584	-0.04(-0.45%)
Oct 15, 2007	8.709	8.719	8.342	8.603	297,832	-0.13(-1.44%)
Oct 12, 2007	8.651	8.729	8.526	8.729	174,282	+0.11(+1.23%)
Oct 11, 2007	8.748	8.787	8.516	8.622	343,730	-0.08(-0.89%)
Oct 10, 2007	8.555	8.700	8.545	8.700	246,031	+0.14(+1.69%)
Oct 09, 2007	8.651	8.651	8.477	8.555	399,721	-0.10(-1.12%)
Oct 08, 2007	8.458	8.700	8.458	8.651	400,173	+0.21(+2.52%)
Oct 05, 2007	8.883	9.086	8.419	8.438	2,328,747	+0.13(+1.51%)
Oct 04, 2007	8.245	8.361	8.158	8.313	316,056	+0.12(+1.42%)
Oct 03, 2007	8.352	8.429	8.139	8.197	441,030	-0.22(-2.64%)
Oct 02, 2007	8.497	8.593	8.342	8.419	204,684	-0.10(-1.14%)

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