Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 11, 2025	43.25	44.23	42.79	43.79	43.79	0.48%	3,517,293
Jul 10, 2025	42.56	44.80	42.22	43.58	43.58	3.47%	3,580,303
Jul 9, 2025	42.43	43.04	41.01	42.12	42.12	-0.57%	3,542,879
Jul 8, 2025	41.47	43.66	41.39	42.36	42.36	2.64%	2,050,680
Jul 7, 2025	41.90	42.23	41.21	41.27	41.27	-2.78%	3,660,081
Jul 3, 2025	42.83	42.95	42.11	42.45	42.45	-0.02%	1,207,758
Jul 2, 2025	42.18	42.57	41.25	42.46	42.46	1.34%	2,021,702
Jul 1, 2025	40.94	43.21	40.71	41.90	41.90	1.70%	2,260,498
Jun 30, 2025	41.80	42.27	40.84	41.20	41.20	-1.44%	1,540,551
Jun 27, 2025	42.25	42.38	41.11	41.80	41.80	-0.90%	5,247,926
Jun 26, 2025	40.94	42.88	40.19	42.18	42.18	3.05%	4,510,500
Jun 25, 2025	39.45	41.94	38.99	40.93	40.93	3.20%	4,657,375
Jun 24, 2025	39.61	39.83	38.56	39.66	39.66	2.40%	2,392,751
Jun 23, 2025	37.92	38.78	37.55	38.73	38.73	1.71%	1,770,464
Jun 20, 2025	38.70	39.16	38.00	38.08	38.08	-0.91%	2,077,908