Bruker Corporation Cum Pfd Registered Shs Series A BRKRP
NASDAQ · United States · Health Technology
$466.02-5.07 (-1.08%)
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 | $466.02 | -1.08% | $471.01 | $471.01 | $463.93 | 863 |
| 2026-09-30 | $471.09 | +0.07% | $475.92 | $484.90 | $471.09 | 20.50K |
| 2026-09-29 | $470.78 | +0.32% | $466.77 | $471.27 | $460.08 | 2.30K |
| 2026-09-28 | $469.28 | -0.26% | $467.47 | $474.08 | $464.78 | 21.70K |
| 2026-09-25 | $470.52 | +0.42% | $472.03 | $473.91 | $465.86 | 2.10K |
| 2026-09-24 | $468.57 | +6.70% | $457.35 | $475.20 | $448.03 | 26.30K |
| 2026-09-23 | $439.16 | -3.38% | $447.09 | $448.37 | $439.16 | 1.80K |
| 2026-09-22 | $454.50 | -0.47% | $453.98 | $454.50 | $453.97 | 3.70K |
| 2026-09-21 | $456.63 | +2.15% | $452.66 | $457.31 | $452.66 | 9.00K |
| 2026-09-18 | $447.04 | -3.71% | $463.67 | $463.67 | $446.74 | 15.70K |
| 2026-09-17 | $464.27 | +3.85% | $455.25 | $471.24 | $455.25 | 22.50K |
| 2026-09-16 | $447.07 | +7.26% | $429.28 | $452.98 | $429.28 | 19.00K |
| 2026-09-15 | $416.80 | +6.04% | $404.57 | $419.72 | $402.88 | 7.30K |
| 2026-09-14 | $393.06 | -1.63% | $389.37 | $393.13 | $387.52 | 1.90K |
| 2026-09-11 | $399.57 | +1.12% | $397.51 | $400.61 | $397.51 | 1.10K |
| 2026-09-10 | $395.14 | -2.73% | $396.17 | $396.17 | $395.14 | 800 |
| 2026-09-09 | $406.23 | -5.84% | $410.55 | $413.93 | $399.27 | 2.80K |
| 2026-09-08 | $431.41 | -0.07% | $421.57 | $431.41 | $420.72 | 5.90K |
| 2026-09-04 | $431.72 | -1.43% | $437.51 | $437.64 | $431.72 | 1.70K |
| 2026-09-03 | $438.00 | +0.57% | $435.30 | $438.00 | $426.08 | 1.40K |
| 2026-09-02 | $435.53 | +4.91% | $431.42 | $435.95 | $431.42 | 1.10K |
| 2026-09-01 | $415.16 | -3.00% | $422.33 | $428.01 | $415.16 | 1.70K |
| 2026-08-31 | $428.01 | +1.83% | $421.31 | $430.16 | $417.41 | 7.90K |
| 2026-08-28 | $420.32 | -3.90% | $433.19 | $433.21 | $420.32 | 1.00K |
| 2026-08-27 | $437.40 | +3.11% | $433.36 | $437.40 | $431.11 | 1.10K |
| 2026-08-26 | $424.22 | +0.29% | $419.29 | $424.22 | $419.29 | 800 |
| 2026-08-25 | $423.01 | +0.17% | $415.50 | $423.01 | $415.50 | 500 |
| 2026-08-24 | $422.29 | -3.89% | $424.74 | $424.74 | $422.29 | 3.00K |
| 2026-08-21 | $439.40 | -0.27% | $434.52 | $441.54 | $429.27 | 4.80K |
| 2026-08-20 | $440.61 | +1.48% | $433.52 | $440.61 | $432.83 | 1.10K |
| 2026-08-19 | $434.20 | +3.33% | $445.12 | $445.12 | $433.89 | 6.10K |
| 2026-08-18 | $420.21 | -1.04% | $428.24 | $428.24 | $420.21 | 3.10K |
| 2026-08-17 | $424.62 | -0.19% | $422.83 | $426.14 | $422.83 | 8.60K |
| 2026-08-14 | $425.41 | -1.81% | $423.17 | $428.32 | $423.17 | 4.20K |
| 2026-08-13 | $433.26 | -1.08% | $432.61 | $433.46 | $432.61 | 1.10K |
| 2026-08-12 | $437.99 | +2.57% | $424.20 | $437.99 | $424.20 | 1.00K |
| 2026-08-11 | $427.02 | +2.05% | $421.86 | $427.02 | $419.44 | 13.30K |
| 2026-08-10 | $418.44 | +4.52% | $409.30 | $418.77 | $409.30 | 6.10K |
| 2026-08-07 | $400.35 | +3.56% | $391.26 | $400.35 | $391.26 | 2.80K |
| 2026-08-06 | $386.57 | -1.16% | $386.58 | $389.04 | $384.90 | 1.20K |
| 2026-08-05 | $391.10 | +3.02% | $390.77 | $391.10 | $390.77 | 47.00K |
| 2026-08-04 | $379.65 | -19.90% | $395.61 | $401.86 | $379.65 | 6.80K |
| 2026-08-03 | $473.96 | +1.51% | $463.01 | $474.92 | $463.01 | 1.50K |
| 2026-07-31 | $466.90 | -1.70% | $474.16 | $474.16 | $453.62 | 6.60K |
| 2026-07-30 | $474.99 | +4.15% | $463.71 | $474.99 | $460.00 | 10.40K |
| 2026-07-29 | $456.07 | -1.70% | $472.28 | $472.28 | $453.75 | 2.40K |
| 2026-07-28 | $463.98 | +4.21% | $462.80 | $465.26 | $456.35 | 64.80K |
| 2026-07-27 | $445.24 | -0.90% | $449.83 | $450.10 | $445.24 | 16.30K |
| 2026-07-24 | $449.29 | -1.82% | $445.08 | $452.05 | $443.95 | 3.20K |
| 2026-07-23 | $457.63 | +2.78% | $461.41 | $461.47 | $453.46 | 2.70K |
| 2026-07-22 | $445.25 | +0.11% | $445.86 | $446.19 | $441.73 | 1.10K |
| 2026-07-21 | $444.74 | +2.47% | $442.48 | $451.34 | $438.91 | 2.80K |
| 2026-07-20 | $434.02 | 0.00% | $434.02 | $434.02 | $434.02 | 0 |
| 2026-07-17 | $434.02 | -1.16% | $430.75 | $434.28 | $430.48 | 11.60K |
| 2026-07-16 | $439.11 | +1.35% | $431.67 | $439.11 | $431.22 | 3.70K |
| 2026-07-15 | $433.25 | -1.78% | $451.83 | $451.84 | $433.25 | 2.20K |
| 2026-07-14 | $441.09 | +1.36% | $438.18 | $443.00 | $436.80 | 2.10K |
| 2026-07-13 | $435.18 | -2.12% | $441.36 | $443.43 | $434.63 | 14.90K |
| 2026-07-10 | $444.60 | -0.54% | $439.33 | $449.21 | $439.33 | 2.90K |
| 2026-07-09 | $447.03 | +5.07% | $438.40 | $448.73 | $438.40 | 5.70K |
| 2026-07-08 | $425.47 | -2.00% | $427.62 | $427.62 | $420.01 | 12.60K |
| 2026-07-07 | $434.15 | -4.26% | $438.47 | $441.00 | $429.99 | 3.70K |
| 2026-07-06 | $453.48 | +1.17% | $450.79 | $456.33 | $445.18 | 12.60K |
| 2026-07-02 | $448.25 | -1.26% | $455.42 | $459.52 | $448.23 | 1.70K |
| 2026-07-01 | $453.95 | +1.35% | $454.15 | $462.53 | $452.71 | 1.70K |
| 2026-06-30 | $447.91 | +1.63% | $440.54 | $447.91 | $437.45 | 32.40K |
| 2026-06-29 | $440.74 | -2.28% | $443.28 | $443.30 | $434.70 | 2.30K |
| 2026-06-26 | $451.04 | +0.35% | $445.57 | $451.64 | $442.72 | 3.70K |
| 2026-06-25 | $449.45 | +4.54% | $450.37 | $450.37 | $445.84 | 1.90K |
| 2026-06-24 | $429.94 | +4.25% | $429.94 | $429.94 | $429.94 | 600 |
| 2026-06-23 | $412.41 | -2.09% | $423.44 | $423.44 | $412.41 | 900 |
| 2026-06-22 | $421.22 | -0.94% | $425.28 | $426.26 | $420.35 | 1.70K |
| 2026-06-18 | $425.22 | +4.09% | $410.43 | $425.22 | $410.43 | 500 |
| 2026-06-17 | $408.53 | -1.91% | $416.86 | $419.23 | $408.53 | 1.10K |
| 2026-06-16 | $416.47 | -0.93% | $418.42 | $421.42 | $416.47 | 2.00K |
| 2026-06-15 | $420.40 | +4.76% | $420.40 | $420.40 | $420.40 | 300 |
| 2026-06-12 | $401.31 | -2.48% | $402.00 | $402.00 | $401.31 | 15.90K |
| 2026-06-11 | $411.50 | +0.15% | $406.62 | $411.50 | $406.62 | 800 |
| 2026-06-10 | $410.89 | -2.05% | $422.65 | $422.65 | $410.89 | 800 |
| 2026-06-09 | $419.49 | 0.00% | $419.49 | $419.49 | $419.49 | 0 |
| 2026-06-08 | $419.49 | -0.41% | $428.60 | $428.60 | $419.49 | 700 |
| 2026-06-05 | $421.23 | -8.56% | $427.77 | $427.77 | $421.23 | 900 |
| 2026-06-04 | $460.67 | -0.63% | $460.67 | $460.67 | $460.67 | 101.40K |
| 2026-06-03 | $463.61 | +8.34% | $432.00 | $463.61 | $432.00 | 5.00K |
| 2026-06-02 | $427.94 | -1.55% | $426.97 | $429.27 | $417.63 | 65.80K |
| 2026-06-01 | $434.68 | -0.32% | $429.97 | $434.68 | $426.91 | 67.30K |
| 2026-05-29 | $436.06 | +9.17% | $424.44 | $436.29 | $408.06 | 64.20K |
| 2026-05-28 | $399.45 | +8.36% | $399.76 | $399.76 | $397.68 | 6.20K |
| 2026-05-27 | $368.64 | +3.08% | $368.64 | $368.64 | $368.64 | 300 |
| 2026-05-26 | $357.64 | +4.42% | $355.31 | $357.64 | $355.31 | 13.70K |