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 UNCHANGED

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 (%)
May 28, 2004	4.601	4.814	4.572	4.601	246,219	-0.04(-0.83%)
May 27, 2004	4.591	4.756	4.543	4.640	151,766	+0.06(+1.27%)
May 26, 2004	4.707	4.891	4.582	4.582	125,282	-0.21(-4.44%)
May 25, 2004	4.707	4.872	4.678	4.794	168,422	+0.01(+0.20%)
May 24, 2004	4.833	4.843	4.717	4.785	126,213	-0.05(-1.00%)
May 21, 2004	4.785	4.872	4.785	4.833	102,108	+0.10(+2.04%)
May 20, 2004	4.833	4.920	4.669	4.736	173,698	-0.09(-1.80%)
May 19, 2004	5.094	5.133	4.707	4.823	139,869	-0.26(-5.13%)
May 18, 2004	5.037	5.133	4.959	5.084	27,104	-0.01(-0.19%)
May 17, 2004	5.046	5.210	4.959	5.094	115,971	+0.01(+0.19%)
May 14, 2004	5.142	5.210	5.046	5.084	69,727	-0.01(-0.19%)
May 13, 2004	5.017	5.200	4.988	5.094	87,004	+0.05(+0.96%)
May 12, 2004	4.881	5.113	4.765	5.046	195,424	+0.13(+2.55%)
May 11, 2004	4.833	4.930	4.823	4.920	114,626	+0.17(+3.67%)
May 10, 2004	4.833	4.949	4.698	4.746	100,350	-0.14(-2.79%)
May 07, 2004	4.939	5.123	4.466	4.882	154,042	-0.16(-3.24%)
May 06, 2004	4.930	5.046	4.843	5.046	120,523	+0.12(+2.35%)
May 05, 2004	4.989	5.026	4.843	4.930	176,905	-0.10(-1.92%)
May 04, 2004	4.959	5.094	4.959	5.026	143,904	+0.04(+0.78%)

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