Bruker Corporation (BRKR)
NASDAQ: BRKR · Real-Time Price · USD
70.44
+3.19 (4.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 68.24 | 70.86 | 67.96 | 70.44 | 70.44 | 4.74% | 1,463,741 |
| Sep 25, 2024 | 68.32 | 68.65 | 66.87 | 67.25 | 67.25 | -1.57% | 1,610,257 |
| Sep 24, 2024 | 67.40 | 68.73 | 66.96 | 68.32 | 68.32 | 1.73% | 895,610 |
| Sep 23, 2024 | 67.60 | 67.80 | 66.36 | 67.16 | 67.16 | -0.56% | 863,377 |
| Sep 20, 2024 | 68.26 | 68.28 | 65.82 | 67.54 | 67.54 | -1.05% | 4,172,901 |
| Sep 19, 2024 | 67.95 | 68.77 | 67.49 | 68.26 | 68.26 | 2.19% | 722,880 |
| Sep 18, 2024 | 65.47 | 67.83 | 64.96 | 66.80 | 66.80 | 2.72% | 1,159,553 |
| Sep 17, 2024 | 65.62 | 65.62 | 63.97 | 65.03 | 65.03 | -0.38% | 1,002,854 |
| Sep 16, 2024 | 66.05 | 66.36 | 64.85 | 65.28 | 65.28 | -0.58% | 963,113 |
| Sep 13, 2024 | 64.98 | 65.74 | 64.43 | 65.66 | 65.66 | 1.44% | 805,408 |
| Sep 12, 2024 | 64.26 | 65.57 | 62.49 | 64.73 | 64.73 | 1.16% | 1,125,447 |
| Sep 11, 2024 | 63.34 | 64.09 | 61.74 | 63.99 | 63.99 | 1.06% | 785,132 |
| Sep 10, 2024 | 63.42 | 64.36 | 62.50 | 63.32 | 63.32 | -0.08% | 931,014 |
| Sep 9, 2024 | 64.63 | 65.21 | 63.23 | 63.37 | 63.37 | -1.00% | 991,785 |
| Sep 6, 2024 | 65.45 | 66.13 | 63.92 | 64.01 | 64.01 | -2.05% | 738,024 |
| Sep 5, 2024 | 64.51 | 65.48 | 63.57 | 65.35 | 65.35 | 1.49% | 518,951 |
| Sep 4, 2024 | 65.35 | 65.54 | 63.68 | 64.39 | 64.39 | -2.02% | 767,744 |
| Sep 3, 2024 | 66.74 | 67.51 | 65.26 | 65.72 | 65.72 | -2.19% | 911,979 |
| Aug 30, 2024 | 67.54 | 67.81 | 66.17 | 67.19 | 67.19 | -0.59% | 1,033,798 |
| Aug 29, 2024 | 64.73 | 68.85 | 64.46 | 67.59 | 67.54 | 4.94% | 1,673,724 |
| Aug 28, 2024 | 64.20 | 65.12 | 63.64 | 64.41 | 64.36 | 0.72% | 887,556 |
| Aug 27, 2024 | 63.73 | 64.23 | 63.19 | 63.95 | 63.90 | 0.08% | 512,534 |
| Aug 26, 2024 | 64.67 | 64.67 | 63.61 | 63.90 | 63.85 | -0.47% | 1,022,601 |
| Aug 23, 2024 | 64.06 | 64.86 | 62.95 | 64.20 | 64.15 | 0.78% | 838,835 |
| Aug 22, 2024 | 65.59 | 65.95 | 63.46 | 63.70 | 63.65 | -2.08% | 822,990 |
| Aug 21, 2024 | 65.18 | 65.72 | 64.57 | 65.05 | 65.00 | -0.05% | 788,182 |
| Aug 20, 2024 | 65.25 | 66.01 | 64.83 | 65.08 | 65.03 | - | 1,096,950 |
| Aug 19, 2024 | 63.25 | 65.12 | 63.19 | 65.08 | 65.03 | 2.60% | 1,578,132 |
| Aug 16, 2024 | 62.92 | 63.67 | 62.29 | 63.43 | 63.38 | 0.32% | 696,826 |
| Aug 15, 2024 | 62.37 | 63.46 | 61.68 | 63.23 | 63.18 | 2.86% | 849,289 |
| Aug 14, 2024 | 61.40 | 61.89 | 60.70 | 61.47 | 61.42 | 0.16% | 657,975 |
| Aug 13, 2024 | 60.45 | 61.88 | 60.21 | 61.37 | 61.32 | 1.57% | 789,633 |
| Aug 12, 2024 | 62.08 | 62.24 | 60.34 | 60.42 | 60.38 | -2.55% | 831,998 |
| Aug 9, 2024 | 63.21 | 64.22 | 61.66 | 62.00 | 61.95 | -2.08% | 1,362,202 |
| Aug 8, 2024 | 60.50 | 63.53 | 60.26 | 63.32 | 63.27 | 5.01% | 954,330 |
| Aug 7, 2024 | 63.31 | 63.32 | 60.10 | 60.30 | 60.26 | -2.99% | 1,750,602 |
| Aug 6, 2024 | 58.75 | 69.23 | 58.75 | 62.16 | 62.11 | -2.17% | 2,550,110 |
| Aug 5, 2024 | 62.56 | 64.35 | 61.82 | 63.54 | 63.49 | -3.55% | 1,641,149 |
| Aug 2, 2024 | 67.23 | 67.23 | 64.02 | 65.88 | 65.83 | -3.59% | 1,810,205 |
| Aug 1, 2024 | 67.98 | 69.88 | 67.55 | 68.33 | 68.28 | -0.26% | 1,008,713 |
| Jul 31, 2024 | 68.30 | 70.58 | 67.87 | 68.51 | 68.46 | 0.84% | 1,122,137 |
| Jul 30, 2024 | 67.35 | 68.72 | 66.85 | 67.94 | 67.89 | 1.51% | 1,037,606 |
| Jul 29, 2024 | 66.81 | 67.12 | 65.91 | 66.93 | 66.88 | 0.18% | 1,056,520 |
| Jul 26, 2024 | 64.66 | 67.32 | 64.66 | 66.81 | 66.76 | 4.02% | 1,233,947 |
| Jul 25, 2024 | 63.83 | 66.13 | 63.63 | 64.23 | 64.18 | 0.23% | 1,007,084 |
| Jul 24, 2024 | 62.13 | 64.83 | 62.08 | 64.08 | 64.03 | 3.14% | 1,087,955 |
| Jul 23, 2024 | 63.60 | 64.85 | 62.01 | 62.13 | 62.08 | -1.47% | 2,064,040 |
| Jul 22, 2024 | 62.97 | 63.24 | 61.71 | 63.06 | 63.01 | 1.89% | 962,026 |
| Jul 19, 2024 | 62.60 | 63.25 | 60.94 | 61.89 | 61.84 | -1.01% | 1,891,528 |
| Jul 18, 2024 | 63.63 | 65.00 | 62.14 | 62.52 | 62.47 | -2.45% | 918,782 |
| Jul 17, 2024 | 65.51 | 66.34 | 64.05 | 64.09 | 64.04 | -3.26% | 759,781 |
| Jul 16, 2024 | 63.89 | 66.52 | 63.01 | 66.25 | 66.20 | 4.48% | 695,554 |
| Jul 15, 2024 | 64.75 | 65.44 | 63.10 | 63.41 | 63.36 | -2.07% | 794,047 |
| Jul 12, 2024 | 64.05 | 65.49 | 63.82 | 64.75 | 64.70 | 1.62% | 1,057,670 |
| Jul 11, 2024 | 62.22 | 64.53 | 61.99 | 63.72 | 63.67 | 4.03% | 624,093 |
| Jul 10, 2024 | 61.55 | 61.75 | 60.87 | 61.25 | 61.20 | 0.07% | 458,369 |
| Jul 9, 2024 | 62.37 | 62.69 | 60.46 | 61.21 | 61.16 | -1.59% | 917,680 |
| Jul 8, 2024 | 61.65 | 62.64 | 61.33 | 62.20 | 62.15 | 0.89% | 872,167 |
| Jul 5, 2024 | 62.01 | 62.36 | 61.21 | 61.65 | 61.60 | -0.29% | 860,761 |
| Jul 3, 2024 | 62.23 | 62.31 | 61.29 | 61.83 | 61.78 | 0.31% | 662,956 |
| Jul 2, 2024 | 62.33 | 62.92 | 61.59 | 61.64 | 61.59 | -1.11% | 798,628 |
| Jul 1, 2024 | 64.14 | 64.42 | 61.67 | 62.33 | 62.28 | -2.32% | 1,165,132 |
| Jun 28, 2024 | 64.46 | 65.08 | 63.31 | 63.81 | 63.76 | -0.61% | 1,727,085 |
| Jun 27, 2024 | 65.05 | 65.29 | 63.79 | 64.20 | 64.15 | -1.68% | 921,808 |
| Jun 26, 2024 | 64.75 | 65.76 | 64.41 | 65.30 | 65.25 | 0.57% | 414,832 |
| Jun 25, 2024 | 65.52 | 65.82 | 64.58 | 64.93 | 64.88 | -0.75% | 1,024,536 |
| Jun 24, 2024 | 66.05 | 66.75 | 65.25 | 65.42 | 65.37 | -0.91% | 581,931 |
| Jun 21, 2024 | 66.69 | 67.08 | 65.73 | 66.02 | 65.97 | -0.78% | 1,591,703 |
| Jun 20, 2024 | 66.35 | 67.41 | 65.58 | 66.54 | 66.49 | -0.37% | 1,309,219 |
| Jun 18, 2024 | 64.66 | 66.84 | 64.66 | 66.79 | 66.74 | 2.99% | 1,263,532 |
| Jun 17, 2024 | 65.01 | 65.98 | 64.62 | 64.85 | 64.80 | 0.50% | 876,297 |
| Jun 14, 2024 | 64.70 | 65.48 | 63.31 | 64.53 | 64.48 | -0.86% | 771,895 |
| Jun 13, 2024 | 66.00 | 66.49 | 64.63 | 65.09 | 65.04 | -1.69% | 1,139,453 |
| Jun 12, 2024 | 65.71 | 66.38 | 64.36 | 66.21 | 66.16 | 2.60% | 1,130,410 |
| Jun 11, 2024 | 64.71 | 65.02 | 63.48 | 64.53 | 64.48 | -0.63% | 771,393 |
| Jun 10, 2024 | 63.82 | 65.14 | 63.44 | 64.94 | 64.89 | 0.37% | 1,276,360 |
| Jun 7, 2024 | 64.24 | 66.23 | 64.09 | 64.70 | 64.65 | -0.38% | 1,948,488 |
| Jun 6, 2024 | 63.44 | 65.28 | 63.20 | 64.95 | 64.90 | 2.17% | 1,688,224 |
| Jun 5, 2024 | 63.80 | 64.64 | 63.24 | 63.57 | 63.52 | -0.17% | 1,247,933 |
| Jun 4, 2024 | 64.69 | 64.93 | 63.09 | 63.68 | 63.63 | -1.29% | 1,604,666 |
| Jun 3, 2024 | 65.78 | 66.88 | 64.46 | 64.51 | 64.46 | -1.53% | 2,016,113 |
| May 31, 2024 | 66.01 | 66.47 | 64.82 | 65.51 | 65.41 | -0.05% | 2,020,886 |
| May 30, 2024 | 65.50 | 68.00 | 64.75 | 65.54 | 65.44 | -9.66% | 5,985,818 |
| May 29, 2024 | 74.01 | 74.32 | 71.83 | 72.55 | 72.44 | -4.36% | 767,762 |
| May 28, 2024 | 77.61 | 77.61 | 75.48 | 75.86 | 75.75 | -1.80% | 556,346 |
| May 24, 2024 | 77.29 | 77.79 | 76.64 | 77.25 | 77.13 | 0.72% | 773,186 |
| May 23, 2024 | 78.33 | 78.59 | 76.20 | 76.70 | 76.58 | -2.03% | 853,813 |
| May 22, 2024 | 76.49 | 78.94 | 76.49 | 78.29 | 78.17 | 2.47% | 1,175,700 |
| May 21, 2024 | 76.25 | 76.58 | 75.09 | 76.40 | 76.28 | -0.09% | 933,237 |
| May 20, 2024 | 74.84 | 77.12 | 74.57 | 76.47 | 76.35 | 1.86% | 1,085,063 |
| May 17, 2024 | 75.65 | 79.78 | 70.66 | 75.07 | 74.96 | -0.99% | 2,025,757 |
| May 16, 2024 | 77.20 | 77.82 | 75.33 | 75.82 | 75.71 | -2.18% | 1,498,703 |
| May 15, 2024 | 76.77 | 78.11 | 76.36 | 77.51 | 77.39 | 2.43% | 827,659 |
| May 14, 2024 | 74.81 | 75.76 | 74.30 | 75.67 | 75.56 | 1.93% | 1,077,600 |
| May 13, 2024 | 75.62 | 76.29 | 73.85 | 74.24 | 74.13 | -1.94% | 832,436 |
| May 10, 2024 | 76.24 | 76.89 | 75.06 | 75.71 | 75.60 | -0.66% | 1,007,291 |
| May 9, 2024 | 73.70 | 76.29 | 73.70 | 76.21 | 76.09 | 3.41% | 1,205,145 |
| May 8, 2024 | 73.93 | 74.92 | 73.29 | 73.70 | 73.59 | -0.85% | 1,502,994 |
| May 7, 2024 | 72.51 | 74.55 | 71.25 | 74.33 | 74.22 | 2.50% | 1,850,934 |
| May 6, 2024 | 70.49 | 72.74 | 69.88 | 72.52 | 72.41 | 3.53% | 1,791,882 |