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 )

65.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2007 7.906 8.293 7.906 8.254 671,368 +0.28(+3.52%)
May 30, 2007 8.138 8.283 7.810 7.974 1,387,570 -0.25(-3.06%)
May 29, 2007 8.477 8.506 8.158 8.225 554,094 -0.20(-2.41%)
May 25, 2007 8.225 8.506 8.158 8.428 811,937 +0.22(+2.71%)
May 24, 2007 8.467 8.564 8.051 8.206 673,039 -0.30(-3.52%)
May 23, 2007 8.583 8.670 8.471 8.506 521,753 -0.09(-1.01%)
May 22, 2007 8.448 8.776 8.448 8.593 392,562 +0.01(+0.11%)
May 21, 2007 8.573 8.602 8.419 8.583 238,611 +0.01(+0.11%)
May 18, 2007 8.593 8.680 8.486 8.573 431,746 -0.01(-0.11%)
May 17, 2007 8.844 8.844 8.486 8.583 543,746 -0.27(-3.06%)
May 16, 2007 8.941 9.051 8.554 8.854 382,137 -0.03(-0.33%)
May 15, 2007 8.709 9.095 8.651 8.883 745,125 +0.16(+1.88%)
May 14, 2007 8.738 8.786 8.660 8.718 440,001 +0.00(+0.00%)
May 11, 2007 8.718 8.805 8.680 8.718 301,359 +0.05(+0.56%)
May 10, 2007 8.738 8.776 8.467 8.670 844,857 -0.05(-0.55%)
May 09, 2007 8.506 8.892 8.333 8.718 1,134,786 +0.49(+5.99%)
May 08, 2007 8.399 8.573 8.119 8.225 874,722 -0.05(-0.58%)
May 07, 2007 8.003 8.448 7.926 8.274 1,206,613 +0.35(+4.39%)
May 04, 2007 8.583 8.631 7.897 7.926 1,031,612 -0.57(-6.71%)
May 03, 2007 8.747 8.747 8.457 8.496 712,219 -0.22(-2.55%)
May 02, 2007 8.863 8.892 8.515 8.718 907,361 -0.14(-1.64%)
May 01, 2007 10.97 11.11 8.486 8.863 2,709,395 -2.26(-20.33%)
Apr 30, 2007 11.05 11.17 10.85 11.12 546,613 +0.09(+0.79%)
Apr 27, 2007 10.92 11.06 10.69 11.04 481,898 +0.11(+0.97%)
Apr 26, 2007 10.89 11.06 10.79 10.93 238,329 +0.03(+0.27%)
Apr 25, 2007 10.83 11.06 10.77 10.90 296,911 +0.13(+1.17%)
Apr 24, 2007 11.04 11.12 10.70 10.78 262,984 -0.19(-1.76%)
Apr 23, 2007 10.72 11.00 10.69 10.97 328,123 +0.25(+2.34%)
Apr 20, 2007 10.73 10.82 10.66 10.72 269,311 +0.08(+0.73%)
Apr 19, 2007 10.68 10.90 10.34 10.64 497,913 -0.15(-1.43%)
Apr 18, 2007 10.78 10.97 10.71 10.80 285,327 -0.01(-0.09%)
Apr 17, 2007 10.83 10.95 10.70 10.81 383,237 +0.02(+0.18%)
Apr 16, 2007 10.74 10.98 10.68 10.79 642,619 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.68 306,088 +0.13(+1.19%)
Apr 12, 2007 10.31 10.62 10.18 10.55 371,509 +0.23(+2.25%)
Apr 11, 2007 10.32 10.47 10.22 10.32 283,487 +0.03(+0.28%)
Apr 10, 2007 10.39 10.39 10.18 10.29 228,047 -0.12(-1.11%)
Apr 09, 2007 10.26 10.69 10.21 10.41 966,031 +0.17(+1.70%)
Apr 05, 2007 10.32 10.43 10.15 10.24 276,434 -0.07(-0.66%)
Apr 04, 2007 10.24 10.42 10.11 10.30 588,180 +0.09(+0.85%)
Apr 03, 2007 9.917 10.30 9.869 10.22 758,442 +0.30(+3.02%)
Apr 02, 2007 9.791 9.956 9.308 9.917 1,116,073 -0.25(-2.47%)
Mar 30, 2007 10.30 10.44 10.05 10.17 358,397 -0.11(-1.03%)
Mar 29, 2007 10.28 10.44 10.05 10.27 190,945 +0.13(+1.24%)
Mar 28, 2007 10.29 10.32 9.956 10.15 490,672 -0.22(-2.14%)
Mar 27, 2007 10.45 10.54 10.21 10.37 570,112 -0.06(-0.56%)
Mar 26, 2007 10.03 10.50 10.00 10.43 442,920 +0.43(+4.35%)
Mar 23, 2007 10.00 10.08 9.878 9.994 233,344 +0.03(+0.29%)
Mar 22, 2007 10.15 10.17 9.888 9.965 721,137 -0.18(-1.81%)
Mar 21, 2007 9.917 10.19 9.666 10.15 909,936 +0.21(+2.14%)
Mar 20, 2007 9.347 10.19 9.347 9.936 918,878 +0.55(+5.87%)
Mar 19, 2007 9.385 9.521 9.269 9.385 473,403 +0.08(+0.83%)
Mar 16, 2007 9.395 9.424 9.115 9.308 743,637 -0.10(-1.03%)
Mar 15, 2007 9.124 9.405 9.124 9.405 252,138 +0.26(+2.85%)
Mar 14, 2007 9.163 9.308 8.883 9.144 687,996 -0.01(-0.11%)
Mar 13, 2007 9.617 9.617 9.086 9.153 473,588 -0.46(-4.82%)
Mar 12, 2007 9.424 9.840 9.356 9.617 625,337 +0.17(+1.84%)
Mar 09, 2007 9.366 9.555 9.260 9.443 356,457 +0.08(+0.83%)
Mar 08, 2007 9.173 9.588 9.163 9.366 591,270 +0.26(+2.87%)
Mar 07, 2007 9.376 9.405 8.989 9.105 591,875 -0.21(-2.28%)
Mar 06, 2007 8.941 9.443 8.844 9.318 1,355,181 +0.46(+5.24%)
Mar 05, 2007 8.738 8.941 8.612 8.854 974,375 -0.10(-1.08%)
Mar 02, 2007 8.631 9.103 8.631 8.950 732,595 +0.19(+2.21%)
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.