Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	41.36	41.36	41.36	41.36	41.36	-2.06%	-
Nov 28, 2025	42.23	42.23	42.23	42.23	42.23	0.62%	-
Nov 27, 2025	41.97	41.97	41.97	41.97	41.97	-0.12%	-
Nov 26, 2025	42.76	42.76	41.96	42.02	42.02	-0.07%	100
Nov 25, 2025	41.03	42.05	41.03	42.05	42.05	1.52%	442
Nov 24, 2025	40.79	41.42	40.79	41.42	41.42	9.87%	60
Nov 21, 2025	37.70	37.70	37.70	37.70	37.70	0.03%	200
Nov 20, 2025	37.69	37.69	37.69	37.69	37.69	2.09%	-
Nov 19, 2025	36.92	36.92	36.92	36.92	36.92	1.90%	-
Nov 18, 2025	35.49	36.23	35.49	36.23	36.23	0.67%	415
Nov 17, 2025	35.70	35.99	35.70	35.99	35.99	-0.99%	50
Nov 14, 2025	35.48	36.35	35.48	36.35	36.35	-0.55%	120
Nov 13, 2025	36.47	36.86	36.47	36.55	36.55	0.91%	313
Nov 12, 2025	35.77	36.22	35.77	36.22	36.22	2.32%	254
Nov 11, 2025	34.92	35.40	34.92	35.40	35.40	1.46%	286
Nov 10, 2025	34.30	34.89	34.30	34.89	34.89	1.60%	362
Nov 7, 2025	33.95	34.34	33.95	34.34	34.34	-0.49%	500
Nov 6, 2025	34.68	34.68	34.51	34.51	34.51	0.17%	80
Nov 5, 2025	34.69	34.69	34.45	34.45	34.45	5.09%	75
Nov 4, 2025	32.78	32.78	32.78	32.78	32.78	-0.73%	-
Nov 3, 2025	33.38	33.49	33.02	33.02	33.02	4.93%	870
Oct 31, 2025	31.47	31.47	31.47	31.47	31.47	-3.02%	-
Oct 30, 2025	32.41	32.45	32.41	32.45	32.45	-2.05%	100
Oct 29, 2025	33.13	33.13	33.13	33.13	33.13	0.70%	500
Oct 28, 2025	32.90	32.90	32.90	32.90	32.90	-3.21%	-
Oct 27, 2025	33.99	33.99	33.99	33.99	33.99	0.06%	100
Oct 24, 2025	33.97	33.97	33.97	33.97	33.97	-0.82%	-
Oct 23, 2025	33.35	34.69	33.35	34.25	34.25	3.10%	413
Oct 22, 2025	33.22	33.22	33.22	33.22	33.22	1.19%	-
Oct 21, 2025	32.83	32.83	32.83	32.83	32.83	-0.36%	-
Oct 20, 2025	31.49	32.95	31.49	32.95	32.95	2.46%	660
Oct 17, 2025	32.16	32.16	32.16	32.16	32.16	0.50%	-
Oct 16, 2025	30.82	32.00	30.82	32.00	32.00	-0.84%	1,040
Oct 15, 2025	31.68	32.27	31.68	32.27	32.27	3.30%	180
Oct 14, 2025	30.86	31.24	30.86	31.24	31.24	-1.61%	78
Oct 13, 2025	30.71	31.75	30.68	31.75	31.75	3.86%	200
Oct 10, 2025	30.88	31.60	30.57	30.57	30.57	3.49%	560
Oct 9, 2025	29.54	29.54	29.54	29.54	29.54	-1.83%	-
Oct 8, 2025	29.53	30.15	29.53	30.09	30.09	-2.87%	435
Oct 7, 2025	30.98	30.98	30.98	30.98	30.98	-0.74%	-
Oct 6, 2025	31.11	31.29	31.11	31.21	31.21	4.03%	37
Oct 3, 2025	29.59	30.00	29.59	30.00	30.00	2.25%	100
Oct 2, 2025	29.41	29.41	29.34	29.34	29.34	7.87%	30
Oct 1, 2025	27.31	27.31	27.20	27.20	27.20	2.68%	200
Sep 30, 2025	26.49	26.49	26.49	26.49	26.49	0.95%	20
Sep 29, 2025	27.00	27.00	26.07	26.24	26.24	-1.24%	1,650
Sep 26, 2025	26.16	26.57	26.16	26.57	26.57	-1.85%	950
Sep 25, 2025	27.07	27.07	27.07	27.07	27.07	-5.08%	-
Sep 24, 2025	28.52	28.52	28.52	28.52	28.52	3.63%	-
Sep 23, 2025	27.52	27.52	27.52	27.52	27.52	-1.85%	-