Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.72	44.72	44.72	44.72	44.72	-0.89%	-
Jan 8, 2026	45.12	45.12	45.12	45.12	45.12	0.96%	-
Jan 7, 2026	44.69	44.69	44.69	44.69	44.69	-0.49%	-
Jan 6, 2026	43.36	44.91	43.36	44.91	44.91	10.15%	103
Jan 5, 2026	40.73	40.77	40.73	40.77	40.77	2.23%	5
Jan 2, 2026	39.88	39.88	39.88	39.88	39.88	-2.35%	-
Dec 30, 2025	40.84	40.84	40.84	40.84	40.84	0.96%	-
Dec 29, 2025	40.47	40.47	40.45	40.45	40.45	-1.84%	75
Dec 23, 2025	41.21	41.21	41.21	41.21	41.21	1.60%	-
Dec 22, 2025	39.81	40.56	39.81	40.56	40.56	7.27%	75
Dec 19, 2025	37.81	37.81	37.81	37.81	37.81	0.85%	-
Dec 18, 2025	37.49	37.49	37.49	37.49	37.49	-1.58%	-
Dec 17, 2025	38.09	38.09	38.09	38.09	38.09	-1.17%	-
Dec 16, 2025	38.54	38.54	38.54	38.54	38.54	-0.44%	-
Dec 15, 2025	38.47	38.71	38.21	38.71	38.71	-1.55%	1,368
Dec 12, 2025	39.32	39.32	39.32	39.32	39.32	-2.70%	-
Dec 11, 2025	39.90	40.41	39.90	40.41	40.41	-1.00%	225
Dec 10, 2025	38.62	40.82	38.62	40.82	40.82	3.92%	20
Dec 9, 2025	38.95	39.28	38.95	39.28	39.28	-2.68%	90
Dec 8, 2025	40.86	40.86	40.36	40.36	40.36	-2.11%	47
Dec 5, 2025	41.23	41.23	41.23	41.23	41.19	1.20%	-
Dec 4, 2025	40.74	40.74	40.74	40.74	40.70	-1.71%	-
Dec 3, 2025	40.32	41.45	40.32	41.45	41.41	1.54%	103
Dec 2, 2025	40.82	40.82	40.82	40.82	40.78	-1.31%	-
Dec 1, 2025	41.36	41.36	41.36	41.36	41.32	-2.06%	-
Nov 28, 2025	42.23	42.23	42.23	42.23	42.19	0.62%	-
Nov 27, 2025	41.97	41.97	41.97	41.97	41.93	-0.12%	-
Nov 26, 2025	42.76	42.76	41.96	42.02	41.98	-0.07%	100
Nov 25, 2025	41.03	42.05	41.03	42.05	42.01	1.52%	442
Nov 24, 2025	40.79	41.42	40.79	41.42	41.38	9.87%	60
Nov 21, 2025	37.70	37.70	37.70	37.70	37.66	0.03%	200
Nov 20, 2025	37.69	37.69	37.69	37.69	37.65	2.09%	-
Nov 19, 2025	36.92	36.92	36.92	36.92	36.88	1.90%	-
Nov 18, 2025	35.49	36.23	35.49	36.23	36.19	0.67%	415
Nov 17, 2025	35.70	35.99	35.70	35.99	35.95	-0.99%	50
Nov 14, 2025	35.48	36.35	35.48	36.35	36.31	-0.55%	120
Nov 13, 2025	36.47	36.86	36.47	36.55	36.51	0.91%	313
Nov 12, 2025	35.77	36.22	35.77	36.22	36.18	2.32%	254
Nov 11, 2025	34.92	35.40	34.92	35.40	35.36	1.46%	286
Nov 10, 2025	34.30	34.89	34.30	34.89	34.85	1.60%	362
Nov 7, 2025	33.95	34.34	33.95	34.34	34.30	-0.49%	500
Nov 6, 2025	34.68	34.68	34.51	34.51	34.47	0.17%	80
Nov 5, 2025	34.69	34.69	34.45	34.45	34.41	5.09%	75
Nov 4, 2025	32.78	32.78	32.78	32.78	32.75	-0.73%	-
Nov 3, 2025	33.38	33.49	33.02	33.02	32.99	4.93%	870
Oct 31, 2025	31.47	31.47	31.47	31.47	31.44	-3.02%	-
Oct 30, 2025	32.41	32.45	32.41	32.45	32.42	-2.05%	100
Oct 29, 2025	33.13	33.13	33.13	33.13	33.10	0.70%	500
Oct 28, 2025	32.90	32.90	32.90	32.90	32.87	-3.21%	-
Oct 27, 2025	33.99	33.99	33.99	33.99	33.95	0.06%	100