Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.88	37.61	34.77	36.76	36.76	1.88%	1,458,403
Apr 1, 2026	36.63	36.79	35.99	36.08	36.08	-0.11%	2,088,224
Mar 31, 2026	34.92	36.57	34.67	36.12	36.12	5.28%	1,988,935
Mar 30, 2026	33.41	35.07	33.34	34.31	34.31	1.75%	1,368,171
Mar 27, 2026	34.98	35.13	33.11	33.72	33.72	-4.58%	1,982,235
Mar 26, 2026	35.34	36.56	35.28	35.34	35.34	-1.28%	1,776,310
Mar 25, 2026	36.18	37.00	34.82	35.80	35.80	-0.03%	2,002,340
Mar 24, 2026	34.46	36.70	34.18	35.81	35.81	2.73%	2,355,484
Mar 23, 2026	34.42	35.09	33.76	34.86	34.86	4.53%	2,643,891
Mar 20, 2026	33.43	34.30	33.17	33.35	33.30	-0.83%	2,546,178
Mar 19, 2026	33.74	34.64	33.37	33.63	33.58	-1.18%	2,013,337
Mar 18, 2026	33.60	34.63	33.21	34.03	33.98	0.86%	2,018,567
Mar 17, 2026	33.08	34.24	33.08	33.74	33.69	2.99%	1,858,812
Mar 16, 2026	34.00	34.99	32.37	32.76	32.71	-2.93%	3,411,395
Mar 13, 2026	35.44	35.92	33.46	33.75	33.70	-3.71%	4,429,826
Mar 12, 2026	36.53	36.91	34.99	35.05	35.00	-4.78%	2,233,304
Mar 11, 2026	36.58	37.20	36.15	36.81	36.75	0.57%	1,200,151
Mar 10, 2026	37.36	37.91	36.04	36.60	36.55	-1.61%	2,078,990
Mar 9, 2026	36.33	37.45	35.98	37.20	37.14	1.42%	2,741,576
Mar 6, 2026	37.78	38.50	36.52	36.68	36.63	-4.73%	1,727,076
Mar 5, 2026	37.82	39.54	37.61	38.50	38.44	-	1,940,908
Mar 4, 2026	39.56	39.88	38.46	38.50	38.44	-1.96%	1,469,110
Mar 3, 2026	38.68	39.48	37.58	39.27	39.21	-1.36%	1,287,607
Mar 2, 2026	39.93	40.03	38.56	39.81	39.75	-0.75%	1,444,970
Feb 27, 2026	40.55	40.67	39.93	40.11	40.05	-2.22%	1,860,283
Feb 26, 2026	39.89	41.50	39.49	41.02	40.96	2.83%	2,837,353
Feb 25, 2026	40.44	40.44	39.36	39.89	39.83	0.30%	1,658,439
Feb 24, 2026	39.70	40.71	39.03	39.77	39.71	0.53%	2,116,930
Feb 23, 2026	37.92	40.10	37.59	39.56	39.50	3.34%	2,453,414
Feb 20, 2026	38.31	38.94	37.70	38.28	38.22	-1.24%	2,113,974
Feb 19, 2026	39.64	39.85	38.15	38.76	38.70	-2.52%	2,016,612
Feb 18, 2026	38.12	40.04	37.99	39.76	39.70	4.30%	2,585,707
Feb 17, 2026	36.90	38.20	36.53	38.12	38.06	4.41%	3,629,774
Feb 13, 2026	36.94	37.79	36.11	36.51	36.46	-2.67%	3,454,799
Feb 12, 2026	39.16	40.48	35.62	37.51	37.45	-11.60%	7,185,037
Feb 11, 2026	41.25	42.44	41.21	42.43	42.37	2.04%	3,784,537
Feb 10, 2026	41.93	42.58	41.41	41.58	41.52	-1.24%	2,156,205
Feb 9, 2026	41.55	42.13	40.85	42.10	42.04	0.41%	1,354,964
Feb 6, 2026	41.04	42.46	40.75	41.93	41.87	2.17%	2,060,288
Feb 5, 2026	42.42	43.36	40.71	41.04	40.98	-3.57%	2,066,848
Feb 4, 2026	42.90	43.99	42.45	42.56	42.50	-0.23%	2,326,406
Feb 3, 2026	43.65	44.50	42.24	42.66	42.60	-2.49%	1,769,119
Feb 2, 2026	44.29	44.29	43.21	43.75	43.68	-1.22%	1,689,429
Jan 30, 2026	44.06	44.98	43.53	44.29	44.22	0.14%	1,858,058
Jan 29, 2026	46.53	46.55	43.71	44.23	44.16	-4.98%	4,038,474
Jan 28, 2026	47.66	47.78	46.00	46.55	46.48	-2.35%	2,181,944
Jan 27, 2026	48.22	49.49	47.63	47.67	47.60	-1.59%	1,394,697
Jan 26, 2026	49.75	50.49	48.39	48.44	48.37	-3.76%	2,514,308
Jan 23, 2026	51.55	52.08	49.42	50.33	50.25	-3.42%	2,344,834
Jan 22, 2026	52.38	53.50	51.60	52.11	52.03	0.31%	1,884,558