Bruker Corporation (BRKR)
NASDAQ: BRKR · Real-Time Price · USD
38.31
+0.03 (0.08%)
Feb 23, 2026, 11:53 AM EST - Market open

Bruker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202637.9238.4737.5937.96--0.84%363,949
Feb 20, 202638.3138.9437.7038.2838.28-1.24%2,113,779
Feb 19, 202639.6439.8538.1538.7638.76-2.52%2,016,611
Feb 18, 202638.1240.0437.9939.7639.764.30%2,585,703
Feb 17, 202636.9038.2036.5338.1238.124.41%3,574,409
Feb 13, 202636.9437.7936.1136.5136.51-2.67%3,454,699
Feb 12, 202639.1640.4835.6237.5137.51-11.60%7,184,395
Feb 11, 202641.2542.4441.2142.4342.432.04%3,784,277
Feb 10, 202641.9342.5841.4141.5841.58-1.24%2,150,089
Feb 9, 202641.5542.1340.8542.1042.100.41%1,354,287
Feb 6, 202641.0442.4640.7541.9341.932.17%2,060,185
Feb 5, 202642.4243.3640.7141.0441.04-3.57%2,065,609
Feb 4, 202642.9043.9942.4542.5642.56-0.23%2,325,891
Feb 3, 202643.6544.5042.2442.6642.66-2.49%1,768,927
Feb 2, 202644.2944.2943.2143.7543.75-1.22%1,688,924
Jan 30, 202644.0644.9843.5344.2944.290.14%1,853,630
Jan 29, 202646.5346.5543.7144.2344.23-4.98%4,007,561
Jan 28, 202647.6647.7846.0046.5546.55-2.35%2,150,845
Jan 27, 202648.2249.4947.6347.6747.67-1.59%1,393,906
Jan 26, 202649.7550.4948.3948.4448.44-3.76%2,494,271
Jan 23, 202651.5552.0849.4250.3350.33-3.42%2,344,832
Jan 22, 202652.3853.5051.6052.1152.110.31%1,884,558
Jan 21, 202650.1652.1049.9551.9551.954.23%2,040,302
Jan 20, 202647.3350.6646.8249.8449.843.00%3,476,335
Jan 16, 202649.4549.8548.0248.3948.39-2.16%2,358,701
Jan 15, 202649.2049.5947.8449.4649.460.65%3,385,312
Jan 14, 202650.4950.6948.7449.1449.14-3.42%2,996,787
Jan 13, 202652.9053.9949.1050.8850.88-4.74%4,869,364
Jan 12, 202655.0056.2251.8153.4153.41-1.93%3,077,204
Jan 9, 202653.6054.5752.2054.4654.463.77%2,168,669
Jan 8, 202652.8453.0951.7052.4852.48-1.00%2,104,500
Jan 7, 202652.1753.2751.9553.0153.010.65%1,851,052
Jan 6, 202652.0953.4751.5852.6752.672.77%3,864,010
Jan 5, 202648.0651.2947.7451.2551.256.53%3,287,806
Jan 2, 202647.1948.3146.8548.1148.112.12%1,561,411
Dec 31, 202547.5348.1946.9947.1147.11-0.84%1,536,020
Dec 30, 202548.3648.7347.2847.5147.51-1.92%1,220,966
Dec 29, 202547.9248.7247.8048.4448.440.90%1,316,616
Dec 26, 202548.0348.2047.6348.0148.01-0.23%748,208
Dec 24, 202548.1148.4147.5248.1248.120.21%680,477
Dec 23, 202548.4548.4547.5448.0248.02-1.54%1,493,790
Dec 22, 202546.9449.1546.5148.7748.774.93%3,533,121
Dec 19, 202545.0846.8344.7146.4846.484.08%3,002,025
Dec 18, 202544.9745.6644.3944.6644.660.56%1,539,215
Dec 17, 202544.7545.9244.2344.4144.41-1.22%1,367,821
Dec 16, 202546.0346.0544.1144.9644.96-1.55%1,474,549
Dec 15, 202546.3446.5744.7145.6745.671.20%1,425,233
Dec 12, 202546.3747.9045.0045.1345.13-2.67%1,712,339
Dec 11, 202546.7647.3345.9046.3746.37-1.17%2,466,124
Dec 10, 202546.8347.8846.2646.9246.923.44%3,417,401