Bruker Corporation BRKR
NASDAQ · United States · Health Technology
$63.87-0.88 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63.51 | -1.92% | $64.49 | $64.82 | $63.48 | 147.99K |
| 2026-09-30 | $64.75 | +0.37% | $64.32 | $66.98 | $63.86 | 2.09M |
| 2026-09-29 | $64.51 | +1.94% | $63.61 | $64.79 | $62.44 | 1.75M |
| 2026-09-28 | $63.28 | -1.40% | $63.22 | $64.95 | $62.37 | 2.61M |
| 2026-09-25 | $64.18 | +0.28% | $64.33 | $65.26 | $62.38 | 2.53M |
| 2026-09-24 | $64.00 | +7.26% | $59.17 | $65.00 | $59.17 | 2.26M |
| 2026-09-23 | $59.67 | -2.52% | $60.70 | $62.59 | $59.37 | 2.50M |
| 2026-09-22 | $61.21 | -0.60% | $62.29 | $62.47 | $60.91 | 1.98M |
| 2026-09-21 | $61.58 | +0.31% | $62.05 | $62.67 | $60.57 | 1.60M |
| 2026-09-18 | $61.39 | -2.63% | $63.37 | $63.49 | $60.40 | 2.82M |
| 2026-09-17 | $63.05 | +3.92% | $61.90 | $64.42 | $61.30 | 3.08M |
| 2026-09-16 | $60.67 | +8.83% | $56.64 | $61.72 | $56.61 | 4.11M |
| 2026-09-15 | $55.75 | +5.87% | $52.87 | $56.34 | $52.86 | 3.01M |
| 2026-09-14 | $52.66 | -1.44% | $53.11 | $53.62 | $51.54 | 2.78M |
| 2026-09-11 | $53.43 | -0.24% | $53.77 | $54.33 | $53.08 | 2.09M |
| 2026-09-10 | $53.56 | -1.60% | $53.21 | $54.31 | $52.58 | 1.88M |
| 2026-09-09 | $54.43 | -6.75% | $57.93 | $58.01 | $53.46 | 2.96M |
| 2026-09-08 | $58.37 | -0.22% | $57.58 | $58.57 | $56.80 | 1.04M |
| 2026-09-04 | $58.50 | -1.53% | $59.32 | $59.79 | $58.26 | 1.33M |
| 2026-09-03 | $59.41 | +0.66% | $59.82 | $60.29 | $57.47 | 1.21M |
| 2026-09-02 | $59.02 | +5.34% | $56.03 | $59.25 | $56.03 | 1.90M |
| 2026-09-01 | $56.03 | -3.41% | $57.79 | $58.00 | $55.66 | 2.03M |
| 2026-08-31 | $58.01 | +1.63% | $57.18 | $58.36 | $56.03 | 1.86M |
| 2026-08-28 | $57.08 | -3.66% | $58.68 | $59.21 | $56.85 | 1.93M |
| 2026-08-27 | $59.25 | +3.84% | $58.13 | $59.52 | $57.61 | 2.43M |
| 2026-08-26 | $57.06 | +0.37% | $56.26 | $57.56 | $56.26 | 2.53M |
| 2026-08-25 | $56.85 | -0.23% | $57.38 | $58.19 | $56.00 | 1.63M |
| 2026-08-24 | $56.98 | -4.33% | $59.01 | $59.11 | $56.90 | 1.17M |
| 2026-08-21 | $59.56 | -0.60% | $59.60 | $60.31 | $58.06 | 3.20M |
| 2026-08-20 | $59.92 | +2.17% | $57.07 | $61.41 | $57.07 | 1.41M |
| 2026-08-19 | $58.65 | +3.15% | $56.95 | $61.84 | $56.95 | 1.91M |
| 2026-08-18 | $56.86 | -1.40% | $56.98 | $58.58 | $56.80 | 1.55M |
| 2026-08-17 | $57.67 | -0.05% | $57.23 | $58.15 | $56.90 | 1.81M |
| 2026-08-14 | $57.70 | -0.40% | $57.60 | $58.22 | $56.72 | 1.23M |
| 2026-08-13 | $57.93 | -2.26% | $59.27 | $59.74 | $57.57 | 1.75M |
| 2026-08-12 | $59.27 | +3.95% | $57.13 | $59.28 | $56.73 | 2.31M |
| 2026-08-11 | $57.02 | +1.24% | $56.06 | $57.50 | $55.50 | 1.77M |
| 2026-08-10 | $56.32 | +5.45% | $53.14 | $56.56 | $53.14 | 2.50M |
| 2026-08-07 | $53.41 | +4.17% | $52.02 | $53.47 | $51.20 | 2.11M |
| 2026-08-06 | $51.27 | -2.29% | $51.38 | $51.87 | $50.78 | 1.91M |
| 2026-08-05 | $52.47 | +4.31% | $49.82 | $52.94 | $48.63 | 4.80M |
| 2026-08-04 | $50.30 | -21.79% | $54.07 | $56.37 | $50.12 | 8.88M |
| 2026-08-03 | $64.31 | +2.34% | $62.09 | $64.47 | $61.35 | 2.44M |
| 2026-07-31 | $62.84 | -2.33% | $64.66 | $65.30 | $61.25 | 1.73M |
| 2026-07-30 | $64.34 | +4.21% | $62.34 | $64.43 | $61.29 | 1.98M |
| 2026-07-29 | $61.74 | -1.86% | $62.59 | $64.23 | $60.89 | 2.66M |
| 2026-07-28 | $62.91 | +4.76% | $59.64 | $63.26 | $59.64 | 2.56M |
| 2026-07-27 | $60.05 | -0.66% | $60.45 | $61.04 | $59.05 | 1.84M |
| 2026-07-24 | $60.45 | -2.74% | $62.49 | $62.68 | $59.46 | 1.24M |
| 2026-07-23 | $62.15 | +4.03% | $61.17 | $63.48 | $60.75 | 1.69M |
| 2026-07-22 | $59.74 | -1.14% | $59.46 | $60.74 | $58.94 | 1.35M |
| 2026-07-21 | $60.43 | +7.58% | $55.13 | $60.97 | $54.80 | 2.77M |
| 2026-07-20 | $56.17 | -3.54% | $58.00 | $58.21 | $56.08 | 1.84M |
| 2026-07-17 | $58.23 | -1.72% | $57.99 | $58.77 | $56.74 | 2.33M |
| 2026-07-16 | $59.25 | +1.01% | $57.96 | $59.33 | $57.48 | 1.56M |
| 2026-07-15 | $58.66 | -1.96% | $60.25 | $61.21 | $57.62 | 1.92M |
| 2026-07-14 | $59.83 | +1.46% | $59.48 | $60.26 | $58.62 | 1.47M |
| 2026-07-13 | $58.97 | -1.81% | $59.44 | $60.24 | $58.46 | 1.75M |
| 2026-07-10 | $60.06 | -0.86% | $60.24 | $60.84 | $58.94 | 1.15M |
| 2026-07-09 | $60.58 | +5.89% | $57.80 | $60.98 | $57.55 | 1.60M |
| 2026-07-08 | $57.21 | -1.79% | $57.83 | $57.93 | $55.93 | 1.65M |
| 2026-07-07 | $58.25 | -5.04% | $61.26 | $61.87 | $57.65 | 2.33M |
| 2026-07-06 | $61.34 | -0.49% | $61.70 | $61.94 | $59.83 | 2.45M |
| 2026-07-02 | $61.64 | +1.65% | $61.40 | $62.58 | $60.06 | 3.65M |
| 2026-07-01 | $60.64 | +0.76% | $60.29 | $63.04 | $59.88 | 2.78M |
| 2026-06-30 | $60.18 | +0.79% | $60.30 | $60.49 | $58.69 | 2.01M |
| 2026-06-29 | $59.71 | -1.97% | $61.00 | $61.21 | $58.86 | 2.04M |
| 2026-06-26 | $60.91 | +0.03% | $60.40 | $61.17 | $59.79 | 2.32M |
| 2026-06-25 | $60.89 | +4.19% | $60.28 | $62.40 | $59.66 | 2.79M |
| 2026-06-24 | $58.44 | +6.04% | $55.89 | $58.57 | $55.49 | 1.87M |
| 2026-06-23 | $55.11 | -2.51% | $55.61 | $57.32 | $54.90 | 2.14M |
| 2026-06-22 | $56.53 | -1.22% | $57.49 | $58.08 | $56.31 | 2.48M |
| 2026-06-18 | $57.23 | +4.57% | $55.36 | $57.45 | $54.27 | 1.98M |
| 2026-06-17 | $54.73 | -1.92% | $56.08 | $56.30 | $54.41 | 1.77M |
| 2026-06-16 | $55.80 | -1.47% | $56.77 | $57.33 | $55.72 | 1.76M |
| 2026-06-15 | $56.63 | +4.43% | $54.76 | $56.68 | $53.48 | 3.50M |
| 2026-06-12 | $54.23 | -1.72% | $54.25 | $55.07 | $52.90 | 2.37M |
| 2026-06-11 | $55.18 | +0.47% | $55.45 | $55.58 | $53.32 | 2.26M |
| 2026-06-10 | $54.92 | -4.05% | $56.70 | $57.66 | $54.88 | 1.38M |
| 2026-06-09 | $57.24 | +1.74% | $57.33 | $58.58 | $55.17 | 2.25M |
| 2026-06-08 | $56.26 | -0.23% | $57.61 | $58.51 | $55.95 | 2.73M |
| 2026-06-05 | $56.39 | -5.97% | $59.38 | $59.96 | $56.21 | 3.59M |
| 2026-06-04 | $59.97 | -4.35% | $63.82 | $64.54 | $59.22 | 5.79M |
| 2026-06-03 | $62.70 | +9.40% | $57.69 | $63.02 | $56.56 | 4.42M |
| 2026-06-02 | $57.31 | -1.93% | $57.41 | $58.04 | $55.93 | 2.54M |
| 2026-06-01 | $58.44 | -0.76% | $57.39 | $58.62 | $56.80 | 4.14M |
| 2026-05-29 | $58.89 | +8.27% | $54.54 | $58.98 | $54.36 | 6.05M |
| 2026-05-28 | $54.39 | +11.87% | $49.10 | $54.41 | $48.95 | 4.79M |
| 2026-05-27 | $48.62 | +3.62% | $47.15 | $48.70 | $46.35 | 2.50M |
| 2026-05-26 | $46.92 | +2.69% | $46.01 | $47.30 | $44.95 | 2.05M |