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 )

64.95 +1.38 (+2.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Nov 30, 2007 8.951 9.202 8.709 8.980 694,938 +0.18(+2.09%)
Nov 29, 2007 8.796 8.941 8.719 8.796 1,254,037 +0.00(+0.00%)
Nov 28, 2007 8.574 8.990 8.574 8.796 524,916 +0.30(+3.53%)
Nov 27, 2007 8.497 8.632 8.439 8.497 193,942 +0.02(+0.23%)
Nov 26, 2007 8.738 8.816 8.439 8.477 219,094 -0.28(-3.20%)
Nov 23, 2007 8.719 8.825 8.477 8.758 140,557 +0.13(+1.46%)
Nov 21, 2007 8.748 8.941 8.613 8.632 210,731 -0.18(-2.08%)
Nov 20, 2007 8.816 8.980 8.632 8.816 380,046 -0.02(-0.22%)
Nov 19, 2007 8.912 8.999 8.787 8.835 268,382 -0.15(-1.72%)
Nov 16, 2007 9.183 9.241 8.825 8.990 391,588 -0.17(-1.90%)
Nov 15, 2007 9.309 9.347 9.067 9.164 202,006 -0.17(-1.86%)
Nov 14, 2007 9.444 9.449 9.251 9.338 247,822 -0.08(-0.82%)
Nov 13, 2007 9.425 9.643 8.825 9.415 571,326 +0.06(+0.62%)
Nov 12, 2007 9.260 9.666 9.183 9.357 323,888 +0.07(+0.73%)
Nov 09, 2007 9.454 9.492 9.251 9.289 470,346 -0.28(-2.93%)
Nov 08, 2007 9.454 9.656 9.202 9.569 361,578 +0.18(+1.96%)
Nov 07, 2007 9.569 9.618 9.212 9.386 489,125 -0.37(-3.77%)
Nov 06, 2007 9.637 9.811 9.492 9.753 387,281 +0.07(+0.70%)
Nov 05, 2007 9.666 9.927 9.473 9.685 424,328 -0.15(-1.57%)
Nov 02, 2007 9.927 10.05 9.724 9.840 879,921 -0.07(-0.68%)
Nov 01, 2007 9.666 9.975 9.482 9.908 777,950 -0.10(-0.97%)
Oct 31, 2007 9.888 10.00 9.714 10.00 695,052 +0.17(+1.77%)
Oct 30, 2007 9.811 9.908 9.444 9.830 1,333,733 +0.02(+0.20%)
Oct 29, 2007 9.763 10.24 9.618 9.811 1,014,353 +0.47(+5.07%)
Oct 26, 2007 8.777 9.425 8.729 9.338 582,064 +0.43(+4.77%)
Oct 25, 2007 8.864 9.048 8.777 8.912 216,516 +0.04(+0.44%)
Oct 24, 2007 8.738 8.883 8.632 8.874 263,710 +0.07(+0.77%)
Oct 23, 2007 8.767 8.864 8.642 8.806 256,762 +0.09(+1.00%)
Oct 22, 2007 8.487 8.767 8.139 8.719 363,743 +0.14(+1.69%)
Oct 19, 2007 8.864 8.864 8.390 8.574 388,914 -0.30(-3.38%)
Oct 18, 2007 8.651 8.874 8.632 8.874 299,553 +0.22(+2.57%)
Oct 17, 2007 8.651 8.951 8.313 8.651 773,519 +0.09(+1.02%)
Oct 16, 2007 8.564 8.593 8.361 8.564 174,584 -0.04(-0.45%)
Oct 15, 2007 8.709 8.719 8.342 8.603 297,832 -0.13(-1.44%)
Oct 12, 2007 8.651 8.729 8.526 8.729 174,282 +0.11(+1.23%)
Oct 11, 2007 8.748 8.787 8.516 8.622 343,730 -0.08(-0.89%)
Oct 10, 2007 8.555 8.700 8.545 8.700 246,031 +0.14(+1.69%)
Oct 09, 2007 8.651 8.651 8.477 8.555 399,721 -0.10(-1.12%)
Oct 08, 2007 8.458 8.700 8.458 8.651 400,173 +0.21(+2.52%)
Oct 05, 2007 8.883 9.086 8.419 8.438 2,328,747 +0.13(+1.51%)
Oct 04, 2007 8.245 8.361 8.158 8.313 316,056 +0.12(+1.42%)
Oct 03, 2007 8.352 8.429 8.139 8.197 441,030 -0.22(-2.64%)
Oct 02, 2007 8.497 8.593 8.342 8.419 204,684 -0.10(-1.14%)
Oct 01, 2007 8.506 8.555 8.448 8.516 333,096 +0.01(+0.11%)
Sep 28, 2007 8.825 8.845 8.439 8.506 395,732 -0.35(-3.93%)
Sep 27, 2007 8.777 8.854 8.506 8.854 422,944 +0.08(+0.88%)
Sep 26, 2007 8.613 8.777 8.545 8.777 373,850 +0.20(+2.37%)
Sep 25, 2007 8.458 8.679 8.352 8.574 441,857 +0.05(+0.57%)
Sep 24, 2007 8.468 8.564 8.419 8.526 256,391 +0.05(+0.57%)
Sep 21, 2007 8.429 8.564 8.323 8.477 949,885 +0.13(+1.50%)
Sep 20, 2007 8.168 8.632 7.991 8.352 861,063 +0.14(+1.77%)
Sep 19, 2007 8.313 8.497 7.984 8.207 515,378 -0.02(-0.23%)
Sep 18, 2007 7.772 8.255 7.694 8.226 431,599 +0.48(+6.24%)
Sep 17, 2007 7.772 7.781 7.685 7.743 263,000 -0.08(-0.99%)
Sep 14, 2007 7.723 7.820 7.588 7.820 287,953 +0.09(+1.12%)
Sep 13, 2007 7.520 7.801 7.443 7.733 313,408 +0.23(+3.09%)
Sep 12, 2007 7.414 7.540 7.337 7.501 675,285 +0.08(+1.04%)
Sep 11, 2007 7.172 7.443 7.153 7.424 711,799 +0.27(+3.78%)
Sep 10, 2007 6.989 7.230 6.776 7.153 357,911 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.960 248,512 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.182 295,941 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,000 +0.02(+0.28%)
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.