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 (%)
Apr 30, 2004	5.171	5.220	4.930	5.017	273,221	+0.06(+1.17%)
Apr 29, 2004	5.036	5.123	4.930	4.959	261,427	-0.07(-1.35%)
Apr 28, 2004	5.258	5.258	4.930	5.026	208,252	-0.25(-4.76%)
Apr 27, 2004	5.065	5.287	4.978	5.278	195,734	+0.17(+3.41%)
Apr 26, 2004	4.891	5.113	4.881	5.104	365,088	+0.08(+1.54%)
Apr 23, 2004	4.495	5.133	4.417	5.026	4,049,592	+0.41(+8.79%)
Apr 22, 2004	4.765	4.881	4.591	4.620	228,425	-0.13(-2.65%)
Apr 21, 2004	4.553	4.881	4.446	4.746	179,699	+0.23(+5.14%)
Apr 20, 2004	4.611	4.640	4.456	4.514	148,145	-0.14(-2.91%)
Apr 19, 2004	4.591	4.669	4.485	4.649	66,624	+0.04(+0.84%)
Apr 16, 2004	4.543	4.640	4.495	4.611	48,933	+0.12(+2.58%)
Apr 15, 2004	4.640	4.659	4.427	4.495	176,181	-0.14(-2.92%)
Apr 14, 2004	4.630	4.659	4.495	4.630	165,112	+0.07(+1.48%)
Apr 13, 2004	4.997	5.007	4.562	4.562	920,738	-0.37(-7.45%)
Apr 12, 2004	5.036	5.036	4.852	4.930	107,074	+0.03(+0.59%)
Apr 08, 2004	4.964	5.017	4.834	4.901	82,349	-0.10(-1.93%)
Apr 07, 2004	5.026	5.075	4.833	4.997	40,657	-0.03(-0.58%)
Apr 06, 2004	4.997	5.210	4.775	5.026	63,727	-0.08(-1.52%)
Apr 05, 2004	5.055	5.152	4.833	5.104	136,869	+0.14(+2.72%)
Apr 02, 2004	4.794	5.017	4.611	4.968	47,795	+0.20(+4.26%)

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