Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	33.32	33.34	32.33	32.78	-	-1.18%	3,225,252
Sep 19, 2025	33.09	33.67	32.69	33.17	33.17	-0.30%	4,516,545
Sep 18, 2025	32.90	34.00	32.47	33.27	33.27	3.61%	4,160,906
Sep 17, 2025	33.33	34.44	31.99	32.11	32.11	-3.46%	4,724,528
Sep 16, 2025	32.04	33.76	31.70	33.26	33.26	3.71%	3,720,596
Sep 15, 2025	30.93	32.15	30.91	32.07	32.07	3.75%	5,977,191
Sep 12, 2025	32.07	32.56	30.88	30.91	30.91	-3.62%	2,839,619
Sep 11, 2025	30.52	32.21	30.52	32.07	32.07	5.18%	3,664,647
Sep 10, 2025	31.00	31.62	30.31	30.49	30.49	-2.21%	3,554,951
Sep 9, 2025	31.01	31.41	30.35	31.18	31.18	1.23%	3,079,277
Sep 8, 2025	30.85	31.05	29.84	30.80	30.80	-0.10%	3,637,049
Sep 5, 2025	29.96	30.90	29.90	30.83	30.83	3.49%	8,540,019
Sep 4, 2025	29.31	30.09	28.95	29.79	29.79	1.50%	16,930,049
Sep 3, 2025	29.80	30.58	28.53	29.35	29.35	-11.68%	18,314,164
Sep 2, 2025	33.76	33.84	32.35	33.23	33.23	-2.21%	1,659,389
Aug 29, 2025	33.62	34.22	33.38	33.98	33.98	1.55%	1,844,603
Aug 28, 2025	33.65	33.81	32.78	33.46	33.46	-0.39%	1,619,833
Aug 27, 2025	34.20	34.38	33.18	33.59	33.59	-1.38%	2,572,897
Aug 26, 2025	35.06	35.06	33.75	34.06	34.06	-1.59%	3,004,498
Aug 25, 2025	35.54	35.82	34.14	34.61	34.61	-2.62%	1,460,824
Aug 22, 2025	34.01	35.86	34.01	35.54	35.54	5.15%	1,939,934
Aug 21, 2025	33.50	34.22	33.06	33.80	33.80	0.21%	1,831,106
Aug 20, 2025	34.70	34.83	33.70	33.73	33.73	-3.19%	2,615,377
Aug 19, 2025	34.33	35.58	34.33	34.84	34.84	1.75%	2,826,697
Aug 18, 2025	33.70	34.69	33.47	34.24	34.24	2.15%	2,537,210
Aug 15, 2025	34.67	34.67	33.48	33.52	33.52	-0.36%	1,993,356
Aug 14, 2025	33.27	34.05	33.03	33.64	33.64	-2.61%	2,039,292
Aug 13, 2025	32.64	34.63	32.57	34.54	34.54	6.74%	2,482,320
Aug 12, 2025	30.81	32.47	30.73	32.36	32.36	5.13%	2,460,471
Aug 11, 2025	30.41	30.91	30.00	30.78	30.78	1.15%	3,906,514
Aug 8, 2025	31.19	31.19	30.23	30.43	30.43	-2.34%	3,943,937
Aug 7, 2025	31.21	31.34	30.19	31.16	31.16	1.63%	4,030,629
Aug 6, 2025	31.99	31.99	30.23	30.66	30.66	-4.40%	5,943,234
Aug 5, 2025	34.80	34.80	32.01	32.07	32.07	-7.62%	5,896,094
Aug 4, 2025	34.13	36.32	32.07	34.72	34.72	-8.62%	8,149,762
Aug 1, 2025	38.00	38.06	36.37	37.99	37.99	-1.14%	4,047,101
Jul 31, 2025	40.35	41.49	38.31	38.43	38.43	-6.03%	2,990,032
Jul 30, 2025	42.27	42.27	40.26	40.90	40.90	-2.75%	1,863,036
Jul 29, 2025	44.00	44.36	42.03	42.05	42.05	-4.28%	2,194,508
Jul 28, 2025	42.36	44.10	41.69	43.93	43.93	4.74%	3,918,260
Jul 25, 2025	40.57	42.05	40.41	41.94	41.94	3.68%	3,519,806
Jul 24, 2025	39.85	41.50	39.72	40.45	40.45	1.35%	2,528,530
Jul 23, 2025	40.05	40.57	39.28	39.91	39.91	2.86%	4,022,258
Jul 22, 2025	36.02	38.82	35.99	38.80	38.80	8.88%	4,732,791
Jul 21, 2025	36.46	37.00	34.62	35.64	35.64	-12.12%	11,521,804
Jul 18, 2025	42.50	42.71	40.11	40.55	40.55	-3.89%	2,181,606
Jul 17, 2025	41.75	42.35	41.04	42.19	42.19	1.56%	2,503,854
Jul 16, 2025	42.07	42.24	40.99	41.54	41.54	-1.00%	1,963,672
Jul 15, 2025	43.62	44.00	41.54	41.96	41.96	-2.89%	2,182,358
Jul 14, 2025	43.37	43.62	42.39	43.21	43.21	-1.32%	3,061,262