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 )

67.54 -0.72 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2009 6.114 6.326 6.104 6.307 614,774 +0.19(+3.16%)
May 28, 2009 6.056 6.172 5.940 6.114 701,356 -0.03(-0.47%)
May 27, 2009 6.181 6.278 6.041 6.143 366,631 -0.14(-2.15%)
May 26, 2009 6.143 6.307 6.056 6.278 450,802 +0.10(+1.56%)
May 22, 2009 6.288 6.288 6.172 6.181 151,083 -0.09(-1.39%)
May 21, 2009 6.336 6.394 6.162 6.268 383,701 -0.21(-3.28%)
May 20, 2009 6.452 6.573 6.442 6.481 581,930 +0.01(+0.15%)
May 19, 2009 6.481 6.577 6.384 6.471 346,584 -0.09(-1.33%)
May 18, 2009 6.568 6.568 6.249 6.558 426,589 +0.04(+0.59%)
May 15, 2009 6.732 6.732 6.471 6.519 253,832 -0.02(-0.30%)
May 14, 2009 6.519 6.597 6.307 6.539 654,654 +0.00(+0.00%)
May 13, 2009 6.896 7.002 6.510 6.539 519,270 -0.48(-6.88%)
May 12, 2009 7.147 7.186 6.857 7.022 424,029 -0.13(-1.76%)
May 11, 2009 6.964 7.186 6.771 7.147 683,110 +0.11(+1.51%)
May 08, 2009 6.703 7.321 6.664 7.041 1,471,530 -0.28(-3.83%)
May 07, 2009 7.389 7.485 7.244 7.321 340,459 +0.03(+0.40%)
May 06, 2009 7.089 7.427 7.051 7.292 654,962 +0.23(+3.28%)
May 05, 2009 6.964 7.205 6.925 7.060 454,456 +0.07(+0.97%)
May 04, 2009 6.925 6.993 6.597 6.993 468,659 +0.38(+5.69%)
May 01, 2009 6.317 6.713 6.288 6.616 796,044 +0.26(+4.10%)
Apr 30, 2009 6.355 6.558 6.037 6.355 891,841 -0.02(-0.30%)
Apr 29, 2009 6.278 6.461 6.201 6.375 444,688 +0.14(+2.33%)
Apr 28, 2009 5.969 6.307 5.959 6.230 588,053 +0.20(+3.37%)
Apr 27, 2009 6.123 6.201 5.969 6.027 297,249 -0.22(-3.55%)
Apr 24, 2009 6.065 6.307 5.727 6.249 673,068 +0.20(+3.35%)
Apr 23, 2009 6.413 6.413 5.988 6.046 583,704 -0.38(-5.86%)
Apr 22, 2009 6.288 6.548 6.278 6.423 325,080 +0.06(+0.91%)
Apr 21, 2009 6.278 6.500 6.220 6.365 484,663 +0.04(+0.61%)
Apr 20, 2009 6.616 6.655 6.278 6.326 351,425 -0.42(-6.16%)
Apr 17, 2009 6.684 6.857 6.548 6.742 729,410 +0.10(+1.45%)
Apr 16, 2009 6.317 6.688 6.230 6.645 931,164 +0.38(+6.01%)
Apr 15, 2009 6.181 6.490 6.143 6.268 544,780 +0.02(+0.31%)
Apr 14, 2009 6.239 6.375 6.085 6.249 632,932 -0.17(-2.71%)
Apr 13, 2009 6.239 6.452 6.210 6.423 356,687 +0.08(+1.22%)
Apr 09, 2009 5.969 6.442 5.892 6.346 475,297 +0.46(+7.88%)
Apr 08, 2009 5.814 5.901 5.795 5.882 540,785 +0.10(+1.67%)
Apr 07, 2009 5.747 5.892 5.573 5.785 814,056 -0.08(-1.32%)
Apr 06, 2009 5.950 5.950 5.795 5.863 701,688 -0.20(-3.34%)
Apr 03, 2009 6.037 6.133 5.843 6.065 292,957 +0.03(+0.48%)
Apr 02, 2009 5.843 6.365 5.843 6.037 722,628 +0.37(+6.47%)
Apr 01, 2009 5.457 5.737 5.264 5.669 1,013,162 -0.28(-4.71%)
Mar 31, 2009 5.921 6.278 5.892 5.950 770,617 +0.09(+1.48%)
Mar 30, 2009 5.554 5.940 5.554 5.863 632,947 +0.07(+1.17%)
Mar 26, 2009 5.834 5.940 5.641 5.795 474,888 +0.00(+0.00%)
Mar 25, 2009 5.447 5.921 5.447 5.795 790,503 +0.39(+7.14%)
Mar 24, 2009 5.302 5.669 5.273 5.409 564,142 -0.04(-0.71%)
Mar 23, 2009 5.187 5.447 4.955 5.447 913,221 +0.23(+4.44%)
Mar 20, 2009 5.621 5.940 5.187 5.216 1,107,940 -0.34(-6.09%)
Mar 19, 2009 5.467 5.689 5.389 5.554 549,027 +0.10(+1.77%)
Mar 18, 2009 5.312 5.583 5.264 5.457 1,029,283 +0.06(+1.07%)
Mar 17, 2009 4.926 5.486 4.829 5.399 957,219 +0.46(+9.39%)
Mar 16, 2009 4.964 5.100 4.839 4.935 476,938 +0.02(+0.39%)
Mar 13, 2009 4.684 4.984 4.636 4.916 725,469 +0.27(+5.82%)
Mar 12, 2009 4.269 4.742 4.269 4.646 1,314,450 +0.34(+7.85%)
Mar 11, 2009 4.250 4.491 4.085 4.308 475,546 +0.08(+1.83%)
Mar 10, 2009 4.114 4.337 4.085 4.230 1,019,136 +0.24(+6.05%)
Mar 09, 2009 3.670 4.105 3.670 3.989 676,409 +0.30(+8.12%)
Mar 06, 2009 3.709 3.950 3.574 3.690 679,889 +0.02(+0.53%)
Mar 05, 2009 3.564 4.028 3.467 3.670 1,364,485 -0.03(-0.78%)
Mar 04, 2009 3.805 4.085 3.554 3.699 2,253,150 +0.24(+6.98%)
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.