Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.44	35.92	33.46	33.75	33.75	-3.71%	4,429,791
Mar 12, 2026	36.53	36.91	34.99	35.05	35.05	-4.78%	2,228,379
Mar 11, 2026	36.58	37.20	36.15	36.81	36.81	0.57%	1,200,136
Mar 10, 2026	37.36	37.91	36.04	36.60	36.60	-1.61%	1,991,112
Mar 9, 2026	36.33	37.45	35.98	37.20	37.20	1.42%	2,741,576
Mar 6, 2026	37.78	38.50	36.52	36.68	36.68	-4.73%	1,727,076
Mar 5, 2026	37.82	39.54	37.61	38.50	38.50	-	1,940,908
Mar 4, 2026	39.56	39.88	38.46	38.50	38.50	-1.96%	1,469,110
Mar 3, 2026	38.68	39.48	37.58	39.27	39.27	-1.36%	1,287,607
Mar 2, 2026	39.93	40.03	38.56	39.81	39.81	-0.75%	1,444,970
Feb 27, 2026	40.55	40.67	39.93	40.11	40.11	-2.22%	1,860,283
Feb 26, 2026	39.89	41.50	39.49	41.02	41.02	2.83%	2,837,353
Feb 25, 2026	40.44	40.44	39.36	39.89	39.89	0.30%	1,658,439
Feb 24, 2026	39.70	40.71	39.03	39.77	39.77	0.53%	2,116,930
Feb 23, 2026	37.92	40.10	37.59	39.56	39.56	3.34%	2,453,414
Feb 20, 2026	38.31	38.94	37.70	38.28	38.28	-1.24%	2,113,974
Feb 19, 2026	39.64	39.85	38.15	38.76	38.76	-2.52%	2,016,612
Feb 18, 2026	38.12	40.04	37.99	39.76	39.76	4.30%	2,585,707
Feb 17, 2026	36.90	38.20	36.53	38.12	38.12	4.41%	3,629,774
Feb 13, 2026	36.94	37.79	36.11	36.51	36.51	-2.67%	3,454,799
Feb 12, 2026	39.16	40.48	35.62	37.51	37.51	-11.60%	7,185,037
Feb 11, 2026	41.25	42.44	41.21	42.43	42.43	2.04%	3,784,537
Feb 10, 2026	41.93	42.58	41.41	41.58	41.58	-1.24%	2,156,205
Feb 9, 2026	41.55	42.13	40.85	42.10	42.10	0.41%	1,354,964
Feb 6, 2026	41.04	42.46	40.75	41.93	41.93	2.17%	2,060,288
Feb 5, 2026	42.42	43.36	40.71	41.04	41.04	-3.57%	2,066,848
Feb 4, 2026	42.90	43.99	42.45	42.56	42.56	-0.23%	2,326,406
Feb 3, 2026	43.65	44.50	42.24	42.66	42.66	-2.49%	1,769,119
Feb 2, 2026	44.29	44.29	43.21	43.75	43.75	-1.22%	1,689,429
Jan 30, 2026	44.06	44.98	43.53	44.29	44.29	0.14%	1,858,058
Jan 29, 2026	46.53	46.55	43.71	44.23	44.23	-4.98%	4,038,474
Jan 28, 2026	47.66	47.78	46.00	46.55	46.55	-2.35%	2,181,944
Jan 27, 2026	48.22	49.49	47.63	47.67	47.67	-1.59%	1,394,697
Jan 26, 2026	49.75	50.49	48.39	48.44	48.44	-3.76%	2,514,308
Jan 23, 2026	51.55	52.08	49.42	50.33	50.33	-3.42%	2,344,834
Jan 22, 2026	52.38	53.50	51.60	52.11	52.11	0.31%	1,884,558
Jan 21, 2026	50.16	52.10	49.95	51.95	51.95	4.23%	2,040,302
Jan 20, 2026	47.33	50.66	46.82	49.84	49.84	3.00%	3,476,335
Jan 16, 2026	49.45	49.85	48.02	48.39	48.39	-2.16%	2,358,701
Jan 15, 2026	49.20	49.59	47.84	49.46	49.46	0.65%	3,385,312
Jan 14, 2026	50.49	50.69	48.74	49.14	49.14	-3.42%	2,996,787
Jan 13, 2026	52.90	53.99	49.10	50.88	50.88	-4.74%	4,869,364
Jan 12, 2026	55.00	56.22	51.81	53.41	53.41	-1.93%	3,077,204
Jan 9, 2026	53.60	54.57	52.20	54.46	54.46	3.77%	2,168,669
Jan 8, 2026	52.84	53.09	51.70	52.48	52.48	-1.00%	2,104,500
Jan 7, 2026	52.17	53.27	51.95	53.01	53.01	0.65%	1,851,052
Jan 6, 2026	52.09	53.47	51.58	52.67	52.67	2.77%	3,864,010
Jan 5, 2026	48.06	51.29	47.74	51.25	51.25	6.53%	3,287,806
Jan 2, 2026	47.19	48.31	46.85	48.11	48.11	2.12%	1,561,411
Dec 31, 2025	47.53	48.19	46.99	47.11	47.11	-0.84%	1,536,020