Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

64.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.852 4.881 4.688 4.755 69,611 -0.06(-1.20%)
Jan 30, 2006 4.833 4.881 4.794 4.813 39,479 -0.02(-0.40%)
Jan 27, 2006 4.697 4.842 4.630 4.833 80,309 +0.14(+2.88%)
Jan 26, 2006 4.591 4.707 4.485 4.697 73,341 +0.18(+4.07%)
Jan 25, 2006 4.514 4.533 4.398 4.514 46,827 +0.02(+0.43%)
Jan 24, 2006 4.234 4.523 4.234 4.494 119,138 +0.22(+5.20%)
Jan 23, 2006 4.185 4.321 4.123 4.272 180,992 +0.08(+1.84%)
Jan 20, 2006 4.465 4.465 4.195 4.195 152,866 -0.24(-5.45%)
Jan 19, 2006 4.533 4.533 4.369 4.436 129,759 -0.04(-0.86%)
Jan 18, 2006 4.388 4.494 4.388 4.475 34,731 +0.07(+1.54%)
Jan 17, 2006 4.572 4.572 4.388 4.407 57,353 -0.16(-3.59%)
Jan 13, 2006 4.369 4.581 4.340 4.572 66,905 +0.18(+4.18%)
Jan 12, 2006 4.359 4.530 4.349 4.388 118,979 -0.01(-0.22%)
Jan 11, 2006 4.717 4.746 4.369 4.398 442,173 -0.37(-7.71%)
Jan 10, 2006 4.823 4.833 4.668 4.765 73,354 -0.02(-0.40%)
Jan 09, 2006 4.784 4.852 4.678 4.784 70,410 -0.02(-0.40%)
Jan 06, 2006 4.842 4.958 4.794 4.804 63,708 -0.03(-0.60%)
Jan 05, 2006 4.717 4.891 4.707 4.833 34,121 +0.08(+1.63%)
Jan 04, 2006 4.784 4.813 4.639 4.755 71,113 -0.02(-0.40%)
Jan 03, 2006 4.775 4.813 4.630 4.775 119,160 +0.08(+1.65%)
Dec 30, 2005 4.659 4.736 4.591 4.697 115,137 -0.03(-0.61%)
Dec 29, 2005 4.852 4.852 4.668 4.726 57,033 -0.08(-1.61%)
Dec 28, 2005 4.697 4.833 4.639 4.804 43,453 +0.17(+3.76%)
Dec 27, 2005 4.736 4.842 4.630 4.630 106,977 -0.20(-4.20%)
Dec 23, 2005 4.784 4.852 4.688 4.833 52,750 +0.11(+2.25%)
Dec 22, 2005 4.610 4.755 4.610 4.726 33,454 +0.12(+2.52%)
Dec 21, 2005 4.572 4.678 4.543 4.610 87,435 +0.02(+0.42%)
Dec 20, 2005 4.659 4.668 4.572 4.591 143,599 -0.11(-2.26%)
Dec 19, 2005 4.939 5.007 4.649 4.697 236,897 -0.32(-6.36%)
Dec 16, 2005 5.181 5.210 4.920 5.016 269,576 -0.19(-3.71%)
Dec 15, 2005 5.219 5.268 4.968 5.210 116,525 -0.04(-0.74%)
Dec 14, 2005 5.277 5.413 5.181 5.248 93,736 +0.03(+0.56%)
Dec 13, 2005 5.219 5.287 5.171 5.219 114,445 +0.00(+0.00%)
Dec 12, 2005 5.239 5.316 5.196 5.219 85,295 -0.02(-0.37%)
Dec 09, 2005 5.074 5.316 4.997 5.239 232,043 +0.16(+3.24%)
Dec 08, 2005 4.987 5.113 4.987 5.074 92,499 +0.14(+2.74%)
Dec 07, 2005 4.910 4.997 4.910 4.939 60,067 -0.07(-1.35%)
Dec 06, 2005 5.065 5.065 4.978 5.007 89,402 +0.00(+0.00%)
Dec 05, 2005 4.949 5.065 4.949 5.007 84,846 -0.02(-0.38%)
Dec 02, 2005 5.065 5.065 4.945 5.026 74,836 -0.04(-0.76%)
Dec 01, 2005 4.746 5.074 4.649 5.065 256,397 +0.28(+5.86%)
Nov 30, 2005 4.706 4.804 4.630 4.784 87,278 +0.14(+3.13%)
Nov 29, 2005 4.562 4.804 4.562 4.639 42,063 +0.12(+2.56%)
Nov 28, 2005 4.833 4.833 4.523 4.523 78,951 -0.24(-5.07%)
Nov 25, 2005 4.823 4.833 4.746 4.765 24,919 -0.01(-0.20%)
Nov 23, 2005 4.668 4.799 4.630 4.775 49,379 +0.14(+3.13%)
Nov 22, 2005 4.543 4.688 4.543 4.630 58,852 +0.02(+0.42%)
Nov 21, 2005 4.678 4.736 4.562 4.610 56,396 -0.08(-1.65%)
Nov 18, 2005 4.697 4.707 4.562 4.688 56,202 +0.09(+1.89%)
Nov 17, 2005 4.514 4.653 4.456 4.601 47,075 +0.14(+3.25%)
Nov 16, 2005 4.523 4.678 4.427 4.456 47,565 -0.09(-1.91%)
Nov 15, 2005 4.591 4.688 4.543 4.543 83,119 -0.05(-1.05%)
Nov 14, 2005 4.697 4.833 4.485 4.591 139,153 -0.03(-0.63%)
Nov 11, 2005 4.504 4.668 4.485 4.620 70,657 +0.04(+0.84%)
Nov 10, 2005 4.301 4.784 4.224 4.581 215,970 +0.28(+6.52%)
Nov 09, 2005 4.292 4.378 4.127 4.301 55,691 +0.03(+0.68%)
Nov 08, 2005 4.349 4.378 4.147 4.272 49,446 -0.07(-1.56%)
Nov 07, 2005 4.195 4.349 4.185 4.340 109,047 +0.16(+3.94%)
Nov 04, 2005 3.982 4.176 3.982 4.176 254,003 +0.20(+5.11%)
Nov 03, 2005 4.166 4.214 3.944 3.973 166,786 -0.12(-2.84%)
Nov 02, 2005 3.895 4.176 3.886 4.089 128,627 +0.12(+2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.