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 (%)
May 31, 2006	5.268	5.664	5.258	5.597	291,403	+0.37(+7.02%)
May 30, 2006	5.133	5.278	5.065	5.229	180,989	+0.15(+3.05%)
May 26, 2006	5.084	5.094	5.007	5.075	88,468	+0.00(+0.00%)
May 25, 2006	5.017	5.123	4.968	5.075	130,369	+0.12(+2.34%)
May 24, 2006	4.872	5.094	4.843	4.959	169,304	+0.04(+0.79%)
May 23, 2006	5.113	5.229	4.901	4.920	138,703	-0.14(-2.68%)
May 22, 2006	5.055	5.113	4.978	5.055	125,694	-0.04(-0.76%)
May 19, 2006	4.978	5.162	4.959	5.094	155,460	+0.08(+1.54%)
May 18, 2006	5.210	5.249	4.997	5.017	82,225	-0.19(-3.71%)
May 17, 2006	5.104	5.210	5.046	5.210	135,011	+0.05(+0.94%)
May 16, 2006	5.026	5.239	4.959	5.162	201,483	+0.12(+2.30%)
May 15, 2006	5.026	5.181	4.988	5.046	208,903	+0.02(+0.38%)
May 12, 2006	5.104	5.113	5.007	5.026	187,784	-0.09(-1.70%)
May 11, 2006	5.162	5.220	5.065	5.113	152,962	-0.02(-0.38%)
May 10, 2006	5.394	5.500	5.123	5.133	210,009	-0.26(-4.84%)
May 09, 2006	5.615	5.664	5.384	5.394	163,912	-0.18(-3.29%)
May 08, 2006	5.297	5.606	5.278	5.577	234,127	+0.24(+4.53%)
May 05, 2006	5.384	5.423	5.220	5.336	157,685	+0.01(+0.18%)
May 04, 2006	5.220	5.394	5.210	5.326	240,088	+0.11(+2.04%)
May 03, 2006	5.742	5.742	5.162	5.220	307,366	-0.53(-9.24%)
May 02, 2006	5.655	5.800	5.597	5.751	281,818	+0.15(+2.76%)

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