Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Bruker Corp (NQ: BRKR )

68.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2009 5.921 6.278 5.892 5.950 770,568 +0.09(+1.48%)
Mar 30, 2009 5.554 5.940 5.554 5.863 632,907 +0.07(+1.17%)
Mar 26, 2009 5.834 5.940 5.641 5.795 474,858 +0.00(+0.00%)
Mar 25, 2009 5.448 5.921 5.448 5.795 790,453 +0.39(+7.14%)
Mar 24, 2009 5.303 5.670 5.274 5.409 564,106 -0.04(-0.71%)
Mar 23, 2009 5.187 5.448 4.955 5.448 913,164 +0.23(+4.44%)
Mar 20, 2009 5.622 5.940 5.187 5.216 1,107,870 -0.34(-6.09%)
Mar 19, 2009 5.467 5.689 5.390 5.554 548,993 +0.10(+1.77%)
Mar 18, 2009 5.312 5.583 5.264 5.457 1,029,218 +0.06(+1.07%)
Mar 17, 2009 4.926 5.486 4.830 5.399 957,159 +0.46(+9.39%)
Mar 16, 2009 4.965 5.100 4.839 4.936 476,908 +0.02(+0.39%)
Mar 13, 2009 4.685 4.984 4.636 4.916 725,423 +0.27(+5.82%)
Mar 12, 2009 4.269 4.743 4.269 4.646 1,314,367 +0.34(+7.85%)
Mar 11, 2009 4.250 4.491 4.086 4.308 475,516 +0.08(+1.83%)
Mar 10, 2009 4.115 4.337 4.086 4.231 1,019,072 +0.24(+6.05%)
Mar 09, 2009 3.670 4.105 3.670 3.989 676,366 +0.30(+8.12%)
Mar 06, 2009 3.709 3.951 3.574 3.690 679,846 +0.02(+0.53%)
Mar 05, 2009 3.564 4.028 3.468 3.670 1,364,398 -0.03(-0.78%)
Mar 04, 2009 3.806 4.086 3.555 3.699 2,253,007 +0.24(+6.98%)
Mar 02, 2009 3.893 3.989 3.352 3.458 984,533 -0.61(-14.96%)
Feb 27, 2009 4.076 4.192 3.825 4.066 514,083 +0.07(+1.69%)
Feb 26, 2009 3.931 4.134 3.902 3.999 319,225 +0.09(+2.22%)
Feb 25, 2009 4.124 4.124 3.893 3.912 311,991 -0.26(-6.25%)
Feb 24, 2009 3.835 4.211 3.835 4.173 472,667 +0.39(+10.20%)
Feb 23, 2009 4.318 4.318 3.757 3.786 716,020 -0.54(-12.50%)
Feb 20, 2009 4.501 4.627 4.221 4.327 452,829 -0.25(-5.49%)
Feb 19, 2009 4.955 5.100 4.569 4.578 608,640 -0.29(-5.95%)
Feb 18, 2009 4.994 5.052 4.810 4.868 530,059 -0.09(-1.75%)
Feb 17, 2009 4.733 5.081 4.646 4.955 534,127 +0.07(+1.38%)
Feb 13, 2009 4.820 5.071 4.743 4.887 578,947 +0.06(+1.20%)
Feb 12, 2009 4.636 4.936 4.617 4.830 707,360 +0.11(+2.25%)
Feb 11, 2009 4.376 4.733 4.366 4.723 525,596 +0.39(+8.91%)
Feb 10, 2009 4.289 4.433 4.163 4.337 639,917 +0.07(+1.58%)
Feb 09, 2009 4.549 4.646 4.211 4.269 620,584 -0.32(-6.95%)
Feb 06, 2009 4.385 4.704 4.385 4.588 530,427 +0.22(+5.09%)
Feb 05, 2009 4.134 4.462 4.081 4.366 540,199 +0.18(+4.39%)
Feb 04, 2009 4.047 4.376 3.951 4.182 673,687 +0.13(+3.10%)
Feb 03, 2009 3.999 4.095 3.912 4.057 669,182 +0.09(+2.19%)
Feb 02, 2009 3.854 4.008 3.728 3.970 887,286 +0.08(+1.99%)
Jan 30, 2009 3.864 3.912 3.699 3.893 824,238 +0.08(+2.03%)
Jan 29, 2009 3.980 4.037 3.815 3.815 478,314 -0.21(-5.28%)
Jan 28, 2009 3.864 4.076 3.844 4.028 589,776 +0.21(+5.57%)
Jan 27, 2009 3.854 3.864 3.699 3.815 980,218 -0.01(-0.25%)
Jan 26, 2009 3.825 3.951 3.757 3.825 311,201 +0.00(+0.00%)
Jan 23, 2009 3.835 4.008 3.786 3.825 465,396 -0.08(-1.98%)
Jan 22, 2009 4.144 4.144 3.873 3.902 329,818 -0.37(-8.60%)
Jan 21, 2009 3.960 4.269 3.883 4.269 555,404 +0.36(+9.14%)
Jan 20, 2009 4.057 4.057 3.873 3.912 456,415 -0.15(-3.80%)
Jan 16, 2009 4.240 4.308 3.912 4.066 689,925 -0.14(-3.22%)
Jan 15, 2009 4.318 4.453 3.922 4.202 1,591,691 -0.17(-3.97%)
Jan 14, 2009 3.187 4.549 3.187 4.376 2,604,735 +1.14(+35.22%)
Jan 13, 2009 3.361 3.381 3.139 3.236 1,693,688 -0.13(-3.74%)
Jan 12, 2009 3.622 3.641 3.342 3.361 1,086,540 -0.21(-5.95%)
Jan 09, 2009 3.970 3.989 3.564 3.574 630,054 -0.41(-10.19%)
Jan 08, 2009 3.951 4.018 3.835 3.980 507,375 -0.01(-0.24%)
Jan 07, 2009 4.047 4.144 3.873 3.989 431,023 -0.14(-3.28%)
Jan 06, 2009 4.144 4.240 3.893 4.124 749,203 +0.15(+3.89%)
Jan 05, 2009 4.279 4.279 3.922 3.970 525,997 -0.26(-6.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.