Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.00	49.19	48.48	48.81	48.81	-0.45%	1,048,408
Nov 26, 2025	49.46	49.46	47.94	49.03	49.03	-0.61%	2,520,176
Nov 25, 2025	47.43	49.72	47.33	49.33	49.33	3.72%	3,007,671
Nov 24, 2025	47.03	47.81	46.26	47.56	47.56	0.61%	2,143,160
Nov 21, 2025	44.20	47.53	43.84	47.27	47.27	7.82%	2,854,198
Nov 20, 2025	44.36	45.74	43.61	43.84	43.84	1.04%	2,979,597
Nov 19, 2025	42.66	43.72	42.66	43.39	43.39	1.71%	2,522,809
Nov 18, 2025	41.70	43.15	41.50	42.66	42.66	2.13%	2,885,376
Nov 17, 2025	41.47	42.69	40.91	41.77	41.77	0.36%	2,427,166
Nov 14, 2025	41.18	42.09	40.64	41.62	41.62	-0.41%	1,776,193
Nov 13, 2025	41.98	43.37	41.71	41.79	41.79	-1.65%	2,669,800
Nov 12, 2025	41.19	42.77	41.01	42.49	42.49	1.82%	2,800,357
Nov 11, 2025	40.60	41.81	40.50	41.73	41.73	2.33%	2,282,087
Nov 10, 2025	40.11	40.98	39.91	40.78	40.78	2.13%	1,929,865
Nov 7, 2025	38.71	40.08	38.43	39.93	39.93	1.58%	2,321,527
Nov 6, 2025	40.07	40.44	38.75	39.31	39.31	-2.21%	2,612,070
Nov 5, 2025	39.45	40.74	39.19	40.20	40.20	-0.45%	3,326,642
Nov 4, 2025	38.63	40.69	38.28	40.38	40.38	4.31%	5,128,439
Nov 3, 2025	37.75	39.87	37.00	38.71	38.71	-0.59%	4,255,168
Oct 31, 2025	36.31	39.22	36.06	38.94	38.94	6.98%	4,788,366
Oct 30, 2025	37.36	37.72	36.17	36.40	36.40	-3.55%	3,351,920
Oct 29, 2025	38.47	38.97	37.45	37.74	37.74	-2.53%	2,796,210
Oct 28, 2025	38.68	39.39	38.09	38.72	38.72	0.21%	2,118,021
Oct 27, 2025	38.82	39.42	38.36	38.64	38.64	-0.92%	1,991,048
Oct 24, 2025	41.02	41.08	38.94	39.00	39.00	-1.79%	3,353,855
Oct 23, 2025	39.28	40.32	38.95	39.71	39.71	1.95%	2,678,787
Oct 22, 2025	39.09	40.23	38.59	38.95	38.95	0.44%	1,990,248
Oct 21, 2025	38.62	39.76	38.60	38.78	38.78	1.76%	2,262,710
Oct 20, 2025	37.52	38.75	37.29	38.11	38.11	3.06%	1,625,597
Oct 17, 2025	37.97	38.63	36.70	36.98	36.98	-3.19%	2,473,882
Oct 16, 2025	36.82	38.73	36.52	38.20	38.20	5.52%	4,243,429
Oct 15, 2025	36.66	37.80	36.09	36.20	36.20	-0.88%	3,878,811
Oct 14, 2025	35.68	37.10	35.56	36.52	36.52	0.80%	2,259,600
Oct 13, 2025	35.83	37.11	35.57	36.23	36.23	2.69%	3,254,961
Oct 10, 2025	36.20	36.69	34.83	35.28	35.28	-1.81%	3,703,127
Oct 9, 2025	34.84	37.25	34.67	35.93	35.93	3.75%	5,610,466
Oct 8, 2025	34.64	35.37	34.10	34.63	34.63	0.20%	2,660,621
Oct 7, 2025	36.75	36.88	34.37	34.56	34.56	-5.21%	2,820,185
Oct 6, 2025	36.89	36.95	35.66	36.46	36.46	-1.41%	3,417,343
Oct 3, 2025	35.77	37.64	34.99	36.98	36.98	6.17%	4,355,566
Oct 2, 2025	34.86	36.15	34.46	34.83	34.83	0.32%	3,995,109
Oct 1, 2025	32.54	34.93	32.52	34.72	34.72	6.86%	4,719,674
Sep 30, 2025	30.91	32.52	30.69	32.49	32.49	5.21%	5,398,904
Sep 29, 2025	31.18	31.30	30.09	30.88	30.88	-0.52%	3,010,163
Sep 26, 2025	30.78	31.51	30.75	31.04	31.04	0.84%	3,098,314
Sep 25, 2025	31.31	31.78	30.75	30.78	30.78	-3.84%	4,060,206
Sep 24, 2025	33.23	33.55	31.73	32.01	32.01	-3.90%	3,425,130
Sep 23, 2025	33.00	34.15	32.93	33.31	33.31	1.62%	3,458,932
Sep 22, 2025	33.32	33.34	32.33	32.78	32.73	-1.18%	4,605,001
Sep 19, 2025	33.09	33.67	32.69	33.17	33.12	-0.30%	4,516,545