Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	37.11	37.61	36.16	36.28	36.28	-3.87%	3,551,073
Apr 16, 2025	38.74	39.15	37.27	37.74	37.74	-1.80%	1,868,802
Apr 15, 2025	39.55	40.37	37.91	38.43	38.43	-3.85%	1,975,002
Apr 14, 2025	39.61	40.34	38.97	39.97	39.97	3.12%	3,360,708
Apr 11, 2025	38.94	39.00	37.34	38.76	38.76	1.81%	3,139,891
Apr 10, 2025	40.02	40.02	36.25	38.07	38.07	-7.57%	3,643,354
Apr 9, 2025	35.72	41.34	35.53	41.19	41.19	13.28%	5,029,575
Apr 8, 2025	39.89	40.21	35.71	36.36	36.36	-6.05%	3,574,978
Apr 7, 2025	35.55	39.66	35.00	38.70	38.70	6.14%	4,665,673
Apr 4, 2025	36.50	37.31	34.10	36.46	36.46	-3.19%	4,101,409
Apr 3, 2025	39.00	39.89	37.28	37.66	37.66	-8.48%	3,496,477
Apr 2, 2025	40.01	41.96	39.88	41.15	41.15	1.91%	2,206,255
Apr 1, 2025	41.79	41.80	40.34	40.38	40.38	-3.26%	1,649,910
Mar 31, 2025	41.52	42.12	40.60	41.74	41.74	-0.81%	1,665,408
Mar 28, 2025	43.31	43.51	41.80	42.08	42.08	-3.15%	1,207,867
Mar 27, 2025	43.39	44.00	43.00	43.45	43.45	-0.14%	1,271,666
Mar 26, 2025	43.11	44.27	43.03	43.51	43.51	0.62%	1,863,997
Mar 25, 2025	44.87	44.87	42.70	43.24	43.24	-2.83%	1,964,001
Mar 24, 2025	44.84	45.48	44.21	44.50	44.50	0.11%	2,055,402
Mar 21, 2025	44.14	44.62	43.51	44.45	44.45	-0.04%	2,205,387
Mar 20, 2025	46.48	46.48	44.37	44.47	44.47	-4.73%	2,253,244
Mar 19, 2025	46.73	47.39	46.57	46.68	46.68	-0.98%	1,772,264
Mar 18, 2025	46.92	47.37	46.30	47.14	47.14	0.43%	1,551,385
Mar 17, 2025	45.91	47.41	45.84	46.94	46.94	2.11%	1,329,770
Mar 14, 2025	45.36	46.07	44.88	45.97	45.92	2.22%	2,563,280
Mar 13, 2025	44.71	46.04	44.11	44.97	44.92	0.02%	1,988,689
Mar 12, 2025	45.82	46.38	44.82	44.96	44.91	-1.32%	2,442,816
Mar 11, 2025	47.61	48.00	44.89	45.56	45.51	-3.88%	2,530,365
Mar 10, 2025	47.96	48.71	46.63	47.40	47.35	-2.09%	2,135,262
Mar 7, 2025	47.87	49.09	46.88	48.41	48.36	0.44%	2,818,329
Mar 6, 2025	46.50	49.41	46.34	48.20	48.15	2.84%	2,061,947
Mar 5, 2025	47.43	47.72	45.97	46.87	46.82	0.97%	2,432,146
Mar 4, 2025	46.28	47.11	45.29	46.42	46.37	-0.67%	1,845,214
Mar 3, 2025	47.29	47.83	46.16	46.74	46.69	-1.03%	2,287,972
Feb 28, 2025	47.42	47.76	46.41	47.22	47.17	-1.13%	1,924,369
Feb 27, 2025	50.51	50.51	47.44	47.76	47.71	-5.43%	2,265,894
Feb 26, 2025	51.09	52.20	50.28	50.50	50.45	-0.96%	1,396,562
Feb 25, 2025	52.08	52.63	49.91	50.99	50.94	-1.73%	1,317,419
Feb 24, 2025	50.45	52.48	49.41	51.89	51.84	2.11%	1,567,399
Feb 21, 2025	52.64	52.92	50.44	50.82	50.77	-3.97%	2,051,388
Feb 20, 2025	52.48	54.48	52.41	52.92	52.86	2.68%	2,145,360
Feb 19, 2025	50.21	51.62	49.29	51.54	51.49	1.56%	1,537,531
Feb 18, 2025	51.12	51.64	49.89	50.75	50.70	1.42%	1,557,886
Feb 14, 2025	51.50	51.95	49.84	50.04	49.99	-2.17%	2,046,432
Feb 13, 2025	53.11	53.11	48.61	51.15	51.10	-0.97%	3,112,012
Feb 12, 2025	50.11	51.72	49.72	51.65	51.60	1.97%	2,553,811
Feb 11, 2025	50.76	52.13	50.53	50.65	50.60	-0.94%	2,139,296
Feb 10, 2025	54.00	54.54	50.99	51.13	51.08	-8.02%	4,074,558
Feb 7, 2025	56.02	56.48	54.15	55.59	55.53	-0.77%	1,409,422
Feb 6, 2025	57.51	57.64	55.97	56.02	55.96	-2.46%	1,097,826