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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 9.502 9.869 9.299 9.811 641,137 +0.25(+2.63%)
Aug 28, 2009 9.714 9.714 9.473 9.560 328,198 -0.14(-1.49%)
Aug 27, 2009 9.714 9.782 9.482 9.705 328,657 -0.02(-0.20%)
Aug 26, 2009 9.927 9.927 9.473 9.724 359,003 -0.20(-2.04%)
Aug 25, 2009 10.21 10.31 9.772 9.927 336,049 -0.04(-0.39%)
Aug 24, 2009 9.956 10.17 9.908 9.966 307,657 +0.08(+0.78%)
Aug 21, 2009 9.859 9.937 9.676 9.888 344,187 +0.14(+1.49%)
Aug 20, 2009 9.879 9.995 9.656 9.743 381,928 -0.11(-1.08%)
Aug 19, 2009 9.473 9.869 9.473 9.850 434,096 +0.29(+3.03%)
Aug 18, 2009 9.666 9.695 9.473 9.560 331,950 -0.08(-0.80%)
Aug 17, 2009 9.589 9.811 9.434 9.637 321,196 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.840 9.946 314,827 -0.30(-2.92%)
Aug 13, 2009 10.30 10.54 10.02 10.25 429,000 +0.03(+0.28%)
Aug 12, 2009 9.811 10.35 9.676 10.22 403,673 +0.39(+3.93%)
Aug 11, 2009 9.811 9.908 9.695 9.830 354,301 -0.03(-0.29%)
Aug 10, 2009 9.811 9.937 9.714 9.859 381,165 +0.02(+0.20%)
Aug 07, 2009 9.975 10.05 9.676 9.840 509,803 -0.03(-0.29%)
Aug 06, 2009 10.32 10.41 9.801 9.869 442,432 -0.38(-3.68%)
Aug 05, 2009 10.40 10.41 10.14 10.25 499,457 -0.16(-1.58%)
Aug 04, 2009 9.782 10.54 9.782 10.41 686,667 +0.66(+6.74%)
Aug 03, 2009 9.647 9.937 9.589 9.753 387,210 +0.03(+0.30%)
Jul 31, 2009 9.202 9.974 9.202 9.724 721,409 +0.43(+4.68%)
Jul 30, 2009 8.845 9.347 8.748 9.289 523,114 +0.58(+6.66%)
Jul 29, 2009 8.719 8.912 8.661 8.709 327,800 -0.11(-1.21%)
Jul 28, 2009 8.806 8.893 8.690 8.816 586,913 -0.03(-0.33%)
Jul 27, 2009 8.738 8.951 8.506 8.845 328,924 +0.20(+2.35%)
Jul 24, 2009 8.603 8.719 8.507 8.642 224,573 -0.01(-0.11%)
Jul 23, 2009 8.265 8.912 8.265 8.651 467,580 +0.39(+4.68%)
Jul 22, 2009 8.371 8.487 8.178 8.265 374,748 -0.15(-1.84%)
Jul 21, 2009 8.429 8.661 8.332 8.419 183,613 +0.06(+0.69%)
Jul 20, 2009 8.226 8.371 8.120 8.361 271,122 +0.23(+2.85%)
Jul 17, 2009 7.907 8.323 7.907 8.129 242,307 -0.14(-1.75%)
Jul 16, 2009 8.120 8.284 8.062 8.274 174,170 +0.14(+1.66%)
Jul 15, 2009 8.004 8.178 7.849 8.139 301,376 +0.25(+3.19%)
Jul 14, 2009 7.994 8.100 7.801 7.888 290,475 -0.09(-1.09%)
Jul 13, 2009 7.829 8.013 7.636 7.975 434,266 +0.15(+1.98%)
Jul 10, 2009 7.733 7.897 7.694 7.820 437,369 +0.08(+1.00%)
Jul 09, 2009 7.830 7.926 7.733 7.743 407,944 -0.06(-0.74%)
Jul 08, 2009 7.965 8.120 7.723 7.801 505,376 -0.21(-2.65%)
Jul 07, 2009 8.323 8.400 7.946 8.013 857,159 -0.28(-3.38%)
Jul 06, 2009 8.845 8.845 8.274 8.294 720,136 -0.60(-6.74%)
Jul 02, 2009 9.183 9.212 8.825 8.893 1,179,161 -0.42(-4.47%)
Jul 01, 2009 9.067 9.396 8.903 9.309 349,563 +0.36(+4.00%)
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.
 
 
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.