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 )

75.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009	6.365	6.568	6.046	6.365	890,445	-0.02(-0.30%)
Apr 29, 2009	6.288	6.472	6.210	6.385	443,992	+0.15(+2.33%)
Apr 28, 2009	5.978	6.317	5.969	6.239	587,132	+0.20(+3.37%)
Apr 27, 2009	6.133	6.210	5.978	6.036	296,783	-0.22(-3.55%)
Apr 24, 2009	6.075	6.317	5.736	6.259	672,014	+0.20(+3.35%)
Apr 23, 2009	6.423	6.423	5.998	6.056	582,790	-0.38(-5.86%)
Apr 22, 2009	6.297	6.559	6.288	6.433	324,571	+0.06(+0.91%)
Apr 21, 2009	6.288	6.510	6.230	6.375	483,904	+0.04(+0.61%)
Apr 20, 2009	6.626	6.665	6.288	6.336	350,875	-0.42(-6.16%)
Apr 17, 2009	6.694	6.868	6.559	6.752	728,268	+0.10(+1.45%)
Apr 16, 2009	6.327	6.699	6.239	6.655	929,707	+0.38(+6.01%)
Apr 15, 2009	6.191	6.501	6.152	6.278	543,927	+0.02(+0.31%)
Apr 14, 2009	6.249	6.385	6.094	6.259	631,941	-0.17(-2.71%)
Apr 13, 2009	6.249	6.462	6.220	6.433	356,129	+0.08(+1.22%)
Apr 09, 2009	5.978	6.452	5.901	6.356	474,553	+0.46(+7.88%)
Apr 08, 2009	5.823	5.911	5.804	5.891	539,938	+0.10(+1.67%)
Apr 07, 2009	5.756	5.901	5.582	5.794	812,781	-0.08(-1.32%)
Apr 06, 2009	5.959	5.959	5.804	5.872	700,590	-0.20(-3.34%)
Apr 03, 2009	6.046	6.143	5.852	6.075	292,498	+0.03(+0.48%)
Apr 02, 2009	5.852	6.375	5.852	6.046	721,496	+0.37(+6.47%)

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