Bruker Corporation (BMV:BRKR)
Mexico · Delayed Price · Currency is MXN 715.00
+70.00 (10.85%)
At close: Oct 31, 2025
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10.85% | 1,720 |
| Oct 15, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 4.88% | 27 |
| Sep 24, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.97% | 5 |
| Aug 5, 2025 | 650.00 | 650.00 | 621.00 | 621.00 | 620.08 | -22.38% | 42 |
| Apr 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 797.87 | -11.11% | 10 |
| Mar 31, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 897.60 | -17.09% | 12 |
| Feb 20, 2025 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,081.62 | -13.09% | 300 |
| Aug 22, 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,242.54 | 9.56% | 617 |
| Jul 15, 2024 | 1,139.98 | 1,139.98 | 1,139.98 | 1,139.98 | 1,134.08 | -16.93% | 150 |
| Feb 14, 2024 | 1,372.36 | 1,372.36 | 1,372.36 | 1,372.36 | 1,363.56 | - | 75 |
| Feb 20, 2023 | 1,360.08 | 1,360.08 | 1,360.08 | 1,372.36 | 1,360.08 | - | - |
| Feb 14, 2022 | 1,372.36 | 1,372.36 | 1,372.36 | 1,372.36 | 1,356.16 | 2.88% | 14,600 |
| Jan 28, 2022 | 1,333.97 | 1,333.97 | 1,333.97 | 1,333.97 | 1,318.22 | -19.74% | 3,000 |
| Nov 10, 2021 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,641.52 | -3.60% | 230 |
| Nov 9, 2021 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,702.75 | 1.35% | 90 |
| Nov 1, 2021 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,680.04 | 4.45% | 230 |
| Oct 28, 2021 | 1,628.51 | 1,628.51 | 1,628.51 | 1,628.51 | 1,608.44 | 2.87% | 1,300 |
| Oct 22, 2021 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,563.49 | -5.65% | 90 |
| Aug 19, 2021 | 1,677.85 | 1,677.85 | 1,677.85 | 1,677.85 | 1,656.38 | 3.43% | 617 |
| Aug 11, 2021 | 1,622.25 | 1,622.25 | 1,622.25 | 1,622.25 | 1,601.49 | 19.73% | 1,000 |
| Apr 14, 2021 | 1,354.97 | 1,354.97 | 1,354.97 | 1,354.97 | 1,336.84 | 17.75% | 1,500 |