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 )

63.68 -0.83 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 29, 2006 6.834 6.902 6.641 6.776 1,461,198 -0.03(-0.43%)
Sep 28, 2006 6.766 6.834 6.670 6.805 322,592 +0.04(+0.57%)
Sep 27, 2006 6.467 6.795 6.389 6.766 604,948 +0.30(+4.63%)
Sep 26, 2006 6.679 6.873 6.380 6.467 1,467,098 -0.19(-2.90%)
Sep 25, 2006 6.341 6.679 6.264 6.660 222,470 +0.42(+6.66%)
Sep 22, 2006 6.331 6.331 6.177 6.244 209,340 -0.07(-1.07%)
Sep 21, 2006 6.563 6.621 6.254 6.312 298,018 -0.19(-2.97%)
Sep 20, 2006 6.621 6.670 6.380 6.505 187,289 -0.07(-1.03%)
Sep 19, 2006 6.457 6.592 6.206 6.573 259,114 +0.14(+2.26%)
Sep 18, 2006 6.592 6.689 6.399 6.428 229,836 -0.16(-2.49%)
Sep 15, 2006 6.747 6.766 6.505 6.592 456,562 -0.17(-2.57%)
Sep 14, 2006 6.747 6.815 6.699 6.766 247,850 +0.04(+0.57%)
Sep 13, 2006 7.008 7.008 6.728 6.728 218,898 -0.24(-3.47%)
Sep 12, 2006 6.902 7.008 6.766 6.969 227,067 +0.10(+1.41%)
Sep 11, 2006 6.641 6.931 6.592 6.873 324,697 +0.24(+3.64%)
Sep 08, 2006 6.911 6.911 6.563 6.631 134,472 -0.20(-2.97%)
Sep 07, 2006 6.515 6.902 6.409 6.834 246,840 +0.26(+3.97%)
Sep 06, 2006 6.844 6.844 6.573 6.573 175,576 -0.30(-4.36%)
Sep 05, 2006 6.757 6.911 6.670 6.873 160,930 +0.17(+2.60%)
Sep 01, 2006 6.892 6.892 6.679 6.699 216,128 -0.13(-1.84%)
Aug 31, 2006 7.008 7.008 6.815 6.824 601,595 -0.18(-2.62%)
Aug 30, 2006 7.085 7.085 6.795 7.008 422,371 +0.03(+0.42%)
Aug 29, 2006 6.496 7.033 6.312 6.979 1,208,022 +0.53(+8.25%)
Aug 28, 2006 6.109 6.573 6.022 6.447 649,760 +0.38(+6.21%)
Aug 25, 2006 6.041 6.206 5.916 6.070 391,145 +0.17(+2.95%)
Aug 24, 2006 5.867 5.896 5.761 5.896 165,111 +0.07(+1.16%)
Aug 23, 2006 5.848 5.945 5.713 5.829 200,726 -0.04(-0.66%)
Aug 22, 2006 5.606 5.935 5.558 5.867 260,014 -0.07(-1.14%)
Aug 21, 2006 6.070 6.177 5.896 5.935 137,698 -0.14(-2.23%)
Aug 18, 2006 5.877 6.109 5.838 6.070 201,548 +0.23(+3.97%)
Aug 17, 2006 6.080 6.215 5.732 5.838 249,366 -0.24(-3.97%)
Aug 16, 2006 6.244 6.254 6.012 6.080 119,249 -0.09(-1.41%)
Aug 15, 2006 6.051 6.196 6.003 6.167 284,845 +0.19(+3.24%)
Aug 14, 2006 5.896 6.022 5.829 5.974 129,208 +0.15(+2.66%)
Aug 11, 2006 6.003 6.080 5.703 5.819 173,143 -0.22(-3.68%)
Aug 10, 2006 6.186 6.186 5.983 6.041 134,414 -0.17(-2.80%)
Aug 09, 2006 6.370 6.573 6.080 6.215 476,145 -0.07(-1.08%)
Aug 08, 2006 6.128 6.283 5.945 6.283 321,824 +0.21(+3.50%)
Aug 07, 2006 6.148 6.167 5.896 6.070 120,590 -0.08(-1.26%)
Aug 04, 2006 6.090 6.264 5.906 6.148 281,707 +0.08(+1.27%)
Aug 03, 2006 5.616 6.090 5.616 6.070 244,938 +0.37(+6.44%)
Aug 02, 2006 5.413 5.703 5.365 5.703 238,538 +0.38(+7.08%)
Aug 01, 2006 5.548 5.635 5.287 5.326 177,619 -0.32(-5.65%)
Jul 31, 2006 5.606 5.742 5.481 5.645 189,765 -0.06(-1.02%)
Jul 28, 2006 5.510 5.790 5.461 5.703 76,279 +0.25(+4.61%)
Jul 27, 2006 5.645 5.722 5.403 5.452 130,882 -0.16(-2.93%)
Jul 26, 2006 5.703 5.800 5.597 5.616 118,017 -0.14(-2.52%)
Jul 25, 2006 5.703 5.795 5.500 5.761 138,947 +0.01(+0.17%)
Jul 24, 2006 5.529 5.771 5.461 5.751 167,203 +0.24(+4.39%)
Jul 21, 2006 5.626 5.635 5.442 5.510 130,546 -0.10(-1.72%)
Jul 20, 2006 5.568 5.742 5.461 5.606 174,447 +0.05(+0.87%)
Jul 19, 2006 5.287 5.703 5.287 5.558 625,784 +0.28(+5.31%)
Jul 18, 2006 5.297 5.355 5.210 5.278 163,941 +0.02(+0.37%)
Jul 17, 2006 5.278 5.355 5.123 5.258 268,658 -0.09(-1.63%)
Jul 14, 2006 5.336 5.432 5.210 5.345 213,603 +0.08(+1.47%)
Jul 13, 2006 5.432 5.432 5.210 5.268 361,361 -0.14(-2.50%)
Jul 12, 2006 5.278 5.452 5.220 5.403 423,836 +0.13(+2.38%)
Jul 11, 2006 5.133 5.345 5.104 5.278 114,160 +0.11(+2.06%)
Jul 10, 2006 5.403 5.597 5.113 5.171 206,477 -0.21(-3.95%)
Jul 07, 2006 5.413 5.461 5.297 5.384 219,780 -0.08(-1.42%)
Jul 06, 2006 5.307 5.471 5.278 5.461 259,638 +0.14(+2.73%)
Jul 05, 2006 5.026 5.500 5.017 5.316 226,911 +0.20(+3.97%)
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.