Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	39.61	39.83	38.56	39.66	39.66	2.40%	2,392,751
Jun 23, 2025	37.92	38.78	37.55	38.73	38.73	1.71%	1,770,464
Jun 20, 2025	38.70	39.16	38.00	38.08	38.08	-0.91%	2,077,908
Jun 18, 2025	37.54	38.94	37.15	38.43	38.43	2.15%	1,558,049
Jun 17, 2025	38.46	39.03	37.58	37.62	37.62	-3.74%	2,163,623
Jun 16, 2025	38.30	39.53	37.38	39.08	39.08	2.04%	1,881,478
Jun 13, 2025	39.08	39.91	38.19	38.30	38.25	-3.94%	1,606,314
Jun 12, 2025	39.51	40.02	39.04	39.87	39.82	0.38%	1,433,862
Jun 11, 2025	40.90	41.94	39.72	39.72	39.67	-2.31%	2,540,685
Jun 10, 2025	39.99	41.51	39.61	40.66	40.61	3.70%	2,215,842
Jun 9, 2025	38.63	39.69	38.23	39.21	39.16	2.38%	2,038,367
Jun 6, 2025	38.02	38.59	37.94	38.30	38.25	1.62%	1,235,664
Jun 5, 2025	38.09	38.24	37.42	37.69	37.64	-0.37%	1,829,098
Jun 4, 2025	37.57	38.50	37.35	37.83	37.78	1.15%	2,183,383
Jun 3, 2025	36.81	37.44	35.73	37.40	37.35	1.82%	1,800,269
Jun 2, 2025	36.57	36.95	35.82	36.73	36.68	0.08%	1,236,806
May 30, 2025	36.69	37.27	36.01	36.70	36.65	-1.50%	1,470,385
May 29, 2025	37.45	37.97	37.09	37.26	37.21	0.78%	1,522,414
May 28, 2025	37.19	37.32	36.74	36.97	36.92	-0.48%	916,940
May 27, 2025	36.44	37.27	36.11	37.15	37.10	4.65%	1,589,020
May 23, 2025	35.44	35.76	34.98	35.50	35.46	-2.31%	2,290,890
May 22, 2025	35.75	36.58	35.48	36.34	36.29	-0.30%	2,444,629
May 21, 2025	37.63	37.79	36.22	36.45	36.40	-4.56%	2,464,285
May 20, 2025	37.80	38.51	37.55	38.19	38.14	1.03%	2,034,649
May 19, 2025	37.39	37.87	36.84	37.80	37.75	0.72%	1,512,875
May 16, 2025	36.85	37.55	35.29	37.53	37.48	2.29%	1,966,354
May 15, 2025	36.80	36.89	35.85	36.69	36.64	-0.43%	3,708,348
May 14, 2025	38.63	38.83	36.79	36.85	36.80	-4.88%	2,747,885
May 13, 2025	40.26	40.39	38.72	38.74	38.69	-3.78%	2,782,219
May 12, 2025	39.03	42.54	39.03	40.26	40.21	7.30%	4,530,862
May 9, 2025	41.01	41.25	37.49	37.52	37.47	-7.38%	4,239,550
May 8, 2025	40.51	43.09	40.21	40.51	40.46	-0.61%	4,926,588
May 7, 2025	39.24	41.32	38.18	40.76	40.71	3.32%	3,656,843
May 6, 2025	40.32	40.56	38.87	39.45	39.40	-3.14%	2,389,687
May 5, 2025	40.32	41.00	40.28	40.73	40.68	0.72%	2,072,903
May 2, 2025	40.28	40.93	39.56	40.44	40.39	2.77%	3,505,606
May 1, 2025	40.03	40.25	38.61	39.35	39.30	-1.77%	1,793,128
Apr 30, 2025	39.59	40.15	38.93	40.06	40.01	0.55%	1,496,074
Apr 29, 2025	39.50	40.21	39.23	39.84	39.79	0.45%	1,780,780
Apr 28, 2025	39.50	39.97	38.85	39.66	39.61	1.51%	1,848,014
Apr 25, 2025	38.50	39.25	37.92	39.07	39.02	0.26%	1,647,499
Apr 24, 2025	37.59	39.00	37.00	38.97	38.92	2.85%	1,849,258
Apr 23, 2025	38.41	39.85	37.79	37.89	37.84	2.52%	2,186,521
Apr 22, 2025	36.33	37.42	36.03	36.96	36.91	2.72%	2,289,680
Apr 21, 2025	35.90	36.09	35.08	35.98	35.93	-0.83%	2,048,414
Apr 17, 2025	37.11	37.61	36.16	36.28	36.23	-3.87%	3,551,073
Apr 16, 2025	38.74	39.15	37.27	37.74	37.69	-1.80%	1,868,802
Apr 15, 2025	39.55	40.37	37.91	38.43	38.38	-3.85%	1,975,002
Apr 14, 2025	39.61	40.34	38.97	39.97	39.92	3.12%	3,360,708
Apr 11, 2025	38.94	39.00	37.34	38.76	38.71	1.81%	3,139,891