Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	36.69	37.27	36.01	36.70	36.70	-1.50%	1,470,385
May 29, 2025	37.45	37.97	37.09	37.26	37.26	0.78%	1,522,414
May 28, 2025	37.19	37.32	36.74	36.97	36.97	-0.48%	916,940
May 27, 2025	36.44	37.27	36.11	37.15	37.15	4.65%	1,589,020
May 23, 2025	35.44	35.76	34.98	35.50	35.50	-2.31%	2,290,890
May 22, 2025	35.75	36.58	35.48	36.34	36.34	-0.30%	2,444,629
May 21, 2025	37.63	37.79	36.22	36.45	36.45	-4.56%	2,464,285
May 20, 2025	37.80	38.51	37.55	38.19	38.19	1.03%	2,034,649
May 19, 2025	37.39	37.87	36.84	37.80	37.80	0.72%	1,512,875
May 16, 2025	36.85	37.55	35.29	37.53	37.53	2.29%	1,966,354
May 15, 2025	36.80	36.89	35.85	36.69	36.69	-0.43%	3,708,348
May 14, 2025	38.63	38.83	36.79	36.85	36.85	-4.88%	2,747,885
May 13, 2025	40.26	40.39	38.72	38.74	38.74	-3.78%	2,782,219
May 12, 2025	39.03	42.54	39.03	40.26	40.26	7.30%	4,530,862
May 9, 2025	41.01	41.25	37.49	37.52	37.52	-7.38%	4,239,550
May 8, 2025	40.51	43.09	40.21	40.51	40.51	-0.61%	4,926,588
May 7, 2025	39.24	41.32	38.18	40.76	40.76	3.32%	3,656,843
May 6, 2025	40.32	40.56	38.87	39.45	39.45	-3.14%	2,389,687
May 5, 2025	40.32	41.00	40.28	40.73	40.73	0.72%	2,072,903
May 2, 2025	40.28	40.93	39.56	40.44	40.44	2.77%	3,505,606
May 1, 2025	40.03	40.25	38.61	39.35	39.35	-1.77%	1,793,128
Apr 30, 2025	39.59	40.15	38.93	40.06	40.06	0.55%	1,496,074
Apr 29, 2025	39.50	40.21	39.23	39.84	39.84	0.45%	1,780,780
Apr 28, 2025	39.50	39.97	38.85	39.66	39.66	1.51%	1,848,014
Apr 25, 2025	38.50	39.25	37.92	39.07	39.07	0.26%	1,647,499
Apr 24, 2025	37.59	39.00	37.00	38.97	38.97	2.85%	1,849,258
Apr 23, 2025	38.41	39.85	37.79	37.89	37.89	2.52%	2,186,521
Apr 22, 2025	36.33	37.42	36.03	36.96	36.96	2.72%	2,289,680
Apr 21, 2025	35.90	36.09	35.08	35.98	35.98	-0.83%	2,048,414
Apr 17, 2025	37.11	37.61	36.16	36.28	36.28	-3.87%	3,551,073
Apr 16, 2025	38.74	39.15	37.27	37.74	37.74	-1.80%	1,868,802
Apr 15, 2025	39.55	40.37	37.91	38.43	38.43	-3.85%	1,975,002
Apr 14, 2025	39.61	40.34	38.97	39.97	39.97	3.12%	3,360,708
Apr 11, 2025	38.94	39.00	37.34	38.76	38.76	1.81%	3,139,891
Apr 10, 2025	40.02	40.02	36.25	38.07	38.07	-7.57%	3,643,354
Apr 9, 2025	35.72	41.34	35.53	41.19	41.19	13.28%	5,029,575
Apr 8, 2025	39.89	40.21	35.71	36.36	36.36	-6.05%	3,574,978
Apr 7, 2025	35.55	39.66	35.00	38.70	38.70	6.14%	4,665,673
Apr 4, 2025	36.50	37.31	34.10	36.46	36.46	-3.19%	4,101,409
Apr 3, 2025	39.00	39.89	37.28	37.66	37.66	-8.48%	3,496,477
Apr 2, 2025	40.01	41.96	39.88	41.15	41.15	1.91%	2,206,255
Apr 1, 2025	41.79	41.80	40.34	40.38	40.38	-3.26%	1,649,910
Mar 31, 2025	41.52	42.12	40.60	41.74	41.74	-0.81%	1,665,408
Mar 28, 2025	43.31	43.51	41.80	42.08	42.08	-3.15%	1,207,867
Mar 27, 2025	43.39	44.00	43.00	43.45	43.45	-0.14%	1,271,666
Mar 26, 2025	43.11	44.27	43.03	43.51	43.51	0.62%	1,863,997
Mar 25, 2025	44.87	44.87	42.70	43.24	43.24	-2.83%	1,964,001
Mar 24, 2025	44.84	45.48	44.21	44.50	44.50	0.11%	2,055,402
Mar 21, 2025	44.14	44.62	43.51	44.45	44.45	-0.04%	2,205,387
Mar 20, 2025	46.48	46.48	44.37	44.47	44.47	-4.73%	2,253,244