Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.70	32.70	32.70	32.70	32.70	-3.40%	-
Feb 19, 2026	33.56	33.85	33.56	33.85	33.85	5.52%	200
Feb 18, 2026	32.04	32.08	32.04	32.08	32.08	3.89%	50
Feb 17, 2026	30.39	30.89	30.39	30.88	30.88	1.15%	325
Feb 16, 2026	30.53	30.53	30.53	30.53	30.53	-2.58%	-
Feb 13, 2026	31.34	31.34	31.34	31.34	31.34	2.75%	-
Feb 12, 2026	35.56	35.56	30.50	30.50	30.50	-12.13%	48
Feb 11, 2026	34.71	34.71	34.71	34.71	34.71	-1.08%	-
Feb 10, 2026	35.09	35.09	35.09	35.09	35.09	-0.17%	-
Feb 9, 2026	35.15	35.15	35.15	35.15	35.15	2.06%	-
Feb 6, 2026	34.44	34.44	34.44	34.44	34.44	-2.44%	-
Feb 5, 2026	35.87	35.87	34.92	35.30	35.30	-1.64%	4,000
Feb 4, 2026	35.89	35.89	35.89	35.89	35.89	-2.74%	-
Feb 3, 2026	36.90	36.90	36.90	36.90	36.90	0.30%	-
Feb 2, 2026	36.25	36.79	36.25	36.79	36.79	0.57%	269
Jan 30, 2026	36.58	36.58	36.58	36.58	36.58	-2.06%	-
Jan 29, 2026	38.43	38.43	37.22	37.35	37.35	-5.87%	205
Jan 28, 2026	39.73	39.73	39.68	39.68	39.68	-2.22%	300
Jan 27, 2026	40.58	40.58	40.58	40.58	40.58	-4.16%	-
Jan 26, 2026	42.34	42.34	42.34	42.34	42.34	-3.90%	20
Jan 23, 2026	44.06	44.06	44.06	44.06	44.06	-0.32%	-
Jan 22, 2026	44.20	44.20	44.20	44.20	44.20	5.04%	-
Jan 21, 2026	42.18	42.18	42.08	42.08	42.08	4.57%	264
Jan 20, 2026	40.24	40.24	40.24	40.24	40.24	-0.30%	-
Jan 19, 2026	40.36	40.36	40.36	40.36	40.36	-6.42%	-
Jan 16, 2026	42.33	43.13	42.33	43.13	43.13	2.94%	595
Jan 15, 2026	41.90	41.90	41.90	41.90	41.90	-1.71%	-
Jan 14, 2026	43.26	43.26	42.63	42.63	42.63	-5.14%	10
Jan 13, 2026	45.33	45.62	44.94	44.94	44.94	-1.36%	12
Jan 12, 2026	46.26	46.26	45.56	45.56	45.56	1.88%	25
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