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 (%)
Jun 30, 2009	9.038	9.164	8.777	8.951	349,100	-0.04(-0.43%)
Jun 29, 2009	9.009	9.086	8.709	8.990	305,720	-0.01(-0.11%)
Jun 26, 2009	8.980	9.106	8.825	8.999	777,329	-0.06(-0.64%)
Jun 25, 2009	8.893	9.067	8.835	9.057	858,490	+0.01(+0.11%)
Jun 24, 2009	8.845	9.086	8.719	9.048	1,178,899	+0.30(+3.43%)
Jun 23, 2009	8.313	8.806	8.294	8.748	1,257,037	+0.45(+5.48%)
Jun 22, 2009	8.458	8.458	8.062	8.294	663,114	-0.26(-3.05%)
Jun 19, 2009	8.303	8.758	8.294	8.555	1,146,482	+0.41(+4.98%)
Jun 18, 2009	7.781	8.216	7.743	8.149	567,551	+0.37(+4.72%)
Jun 17, 2009	7.656	7.897	7.636	7.781	639,172	+0.11(+1.39%)
Jun 16, 2009	7.675	7.801	7.511	7.675	610,842	-0.45(-5.59%)
Jun 15, 2009	8.120	8.149	7.955	8.129	664,868	+0.05(+0.60%)
Jun 12, 2009	7.878	8.091	7.752	8.081	377,952	+0.20(+2.58%)
Jun 11, 2009	7.530	7.975	7.520	7.878	585,108	+0.28(+3.69%)
Jun 10, 2009	7.723	7.723	7.472	7.598	652,659	-0.13(-1.63%)
Jun 09, 2009	7.665	7.801	7.656	7.723	496,416	+0.03(+0.38%)
Jun 08, 2009	7.723	7.820	7.588	7.694	559,160	-0.05(-0.62%)
Jun 05, 2009	7.675	7.839	7.414	7.743	875,302	+0.17(+2.30%)
Jun 04, 2009	7.346	7.685	7.182	7.569	602,211	+0.22(+3.03%)
Jun 03, 2009	7.327	7.646	7.250	7.346	553,787	-0.03(-0.39%)
Jun 02, 2009	6.718	7.404	6.708	7.375	2,351,828	+0.62(+9.16%)

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