Bruker Corporation (BRKR)
NASDAQ: BRKR · Real-Time Price · USD
57.07
+0.85 (1.51%)
Nov 22, 2024, 4:00 PM EST - Market closed
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 56.24 | 57.56 | 56.17 | 57.07 | 57.07 | 1.51% | 2,079,878 |
| Nov 21, 2024 | 53.15 | 56.37 | 52.59 | 56.22 | 56.22 | 5.34% | 2,660,201 |
| Nov 20, 2024 | 50.62 | 53.71 | 50.13 | 53.37 | 53.37 | 10.61% | 2,899,990 |
| Nov 19, 2024 | 48.98 | 49.11 | 48.07 | 48.25 | 48.25 | -2.35% | 1,426,305 |
| Nov 18, 2024 | 51.19 | 51.49 | 48.85 | 49.41 | 49.41 | -3.68% | 2,131,060 |
| Nov 15, 2024 | 54.46 | 54.53 | 50.88 | 51.30 | 51.30 | -5.85% | 1,978,983 |
| Nov 14, 2024 | 55.63 | 56.65 | 54.33 | 54.49 | 54.49 | -2.56% | 1,977,170 |
| Nov 13, 2024 | 56.06 | 56.41 | 55.39 | 55.92 | 55.92 | -0.18% | 840,579 |
| Nov 12, 2024 | 56.45 | 57.10 | 55.79 | 56.02 | 56.02 | -1.11% | 987,187 |
| Nov 11, 2024 | 57.99 | 58.05 | 56.14 | 56.65 | 56.65 | -1.87% | 1,087,534 |
| Nov 8, 2024 | 60.14 | 60.31 | 57.68 | 57.73 | 57.73 | -4.56% | 1,077,386 |
| Nov 7, 2024 | 59.80 | 61.17 | 59.26 | 60.49 | 60.49 | 2.56% | 1,346,625 |
| Nov 6, 2024 | 61.80 | 62.87 | 58.73 | 58.98 | 58.98 | -3.85% | 2,015,273 |
| Nov 5, 2024 | 54.72 | 61.87 | 54.55 | 61.34 | 61.34 | 3.35% | 3,063,751 |
| Nov 4, 2024 | 59.31 | 59.95 | 58.39 | 59.35 | 59.35 | 0.10% | 1,846,312 |
| Nov 1, 2024 | 58.24 | 59.78 | 57.95 | 59.29 | 59.29 | 4.73% | 2,081,036 |
| Oct 31, 2024 | 57.75 | 57.93 | 56.56 | 56.61 | 56.61 | -3.25% | 979,101 |
| Oct 30, 2024 | 57.97 | 59.00 | 57.83 | 58.51 | 58.51 | 0.79% | 1,334,586 |
| Oct 29, 2024 | 58.00 | 58.68 | 57.92 | 58.05 | 58.05 | -0.70% | 1,060,472 |
| Oct 28, 2024 | 58.49 | 59.41 | 58.14 | 58.46 | 58.46 | 0.97% | 1,117,559 |
| Oct 25, 2024 | 59.00 | 59.00 | 57.78 | 57.90 | 57.90 | -0.84% | 1,324,321 |
| Oct 24, 2024 | 60.00 | 60.00 | 58.35 | 58.39 | 58.39 | -2.16% | 850,801 |
| Oct 23, 2024 | 60.72 | 60.72 | 59.19 | 59.68 | 59.68 | -1.36% | 1,004,896 |
| Oct 22, 2024 | 60.60 | 60.92 | 59.03 | 60.50 | 60.50 | -2.06% | 886,318 |
| Oct 21, 2024 | 62.08 | 62.40 | 61.16 | 61.77 | 61.77 | -1.09% | 909,261 |
| Oct 18, 2024 | 61.00 | 62.59 | 60.40 | 62.45 | 62.45 | 3.24% | 1,274,207 |
| Oct 17, 2024 | 61.63 | 62.72 | 60.20 | 60.49 | 60.49 | -1.27% | 1,657,509 |
| Oct 16, 2024 | 62.99 | 63.47 | 60.67 | 61.27 | 61.27 | -2.92% | 1,638,573 |
| Oct 15, 2024 | 63.40 | 65.25 | 62.39 | 63.11 | 63.11 | -0.46% | 3,097,255 |
| Oct 14, 2024 | 64.75 | 64.75 | 63.30 | 63.40 | 63.40 | -1.77% | 884,275 |
| Oct 11, 2024 | 63.60 | 65.02 | 63.55 | 64.54 | 64.54 | 1.27% | 1,334,767 |
| Oct 10, 2024 | 64.01 | 64.40 | 63.28 | 63.73 | 63.73 | -1.47% | 732,791 |
| Oct 9, 2024 | 65.16 | 65.56 | 64.35 | 64.68 | 64.68 | -0.40% | 483,582 |
| Oct 8, 2024 | 66.07 | 66.75 | 64.53 | 64.94 | 64.94 | -1.53% | 795,510 |
| Oct 7, 2024 | 66.90 | 66.90 | 64.44 | 65.95 | 65.95 | -1.57% | 1,349,945 |
| Oct 4, 2024 | 66.90 | 67.42 | 66.04 | 67.00 | 67.00 | 1.82% | 671,160 |
| Oct 3, 2024 | 66.94 | 67.01 | 65.30 | 65.80 | 65.80 | -2.46% | 1,048,658 |
| Oct 2, 2024 | 66.33 | 67.90 | 66.02 | 67.46 | 67.46 | 1.05% | 962,182 |
| Oct 1, 2024 | 68.87 | 69.61 | 65.91 | 66.76 | 66.76 | -3.33% | 991,871 |
| Sep 30, 2024 | 69.46 | 70.38 | 68.51 | 69.06 | 69.06 | -2.28% | 968,748 |
| Sep 27, 2024 | 71.13 | 72.94 | 70.25 | 70.67 | 70.67 | 0.33% | 1,240,974 |
| Sep 26, 2024 | 68.24 | 70.86 | 67.96 | 70.44 | 70.44 | 4.74% | 1,494,542 |
| Sep 25, 2024 | 68.32 | 68.65 | 66.87 | 67.25 | 67.25 | -1.57% | 1,610,257 |
| Sep 24, 2024 | 67.40 | 68.73 | 66.96 | 68.32 | 68.32 | 1.73% | 895,610 |
| Sep 23, 2024 | 67.60 | 67.80 | 66.36 | 67.16 | 67.16 | -0.56% | 863,377 |
| Sep 20, 2024 | 68.26 | 68.28 | 65.82 | 67.54 | 67.54 | -1.05% | 4,172,901 |
| Sep 19, 2024 | 67.95 | 68.77 | 67.49 | 68.26 | 68.26 | 2.19% | 722,880 |
| Sep 18, 2024 | 65.47 | 67.83 | 64.96 | 66.80 | 66.80 | 2.72% | 1,159,553 |
| Sep 17, 2024 | 65.62 | 65.62 | 63.97 | 65.03 | 65.03 | -0.38% | 1,002,854 |
| Sep 16, 2024 | 66.05 | 66.36 | 64.85 | 65.28 | 65.28 | -0.58% | 963,113 |
| Sep 13, 2024 | 64.98 | 65.74 | 64.43 | 65.66 | 65.66 | 1.44% | 805,408 |
| Sep 12, 2024 | 64.26 | 65.57 | 62.49 | 64.73 | 64.73 | 1.16% | 1,125,447 |
| Sep 11, 2024 | 63.34 | 64.09 | 61.74 | 63.99 | 63.99 | 1.06% | 785,132 |
| Sep 10, 2024 | 63.42 | 64.36 | 62.50 | 63.32 | 63.32 | -0.08% | 931,014 |
| Sep 9, 2024 | 64.63 | 65.21 | 63.23 | 63.37 | 63.37 | -1.00% | 991,785 |
| Sep 6, 2024 | 65.45 | 66.13 | 63.92 | 64.01 | 64.01 | -2.05% | 738,024 |
| Sep 5, 2024 | 64.51 | 65.48 | 63.57 | 65.35 | 65.35 | 1.49% | 518,951 |
| Sep 4, 2024 | 65.35 | 65.54 | 63.68 | 64.39 | 64.39 | -2.02% | 767,744 |
| Sep 3, 2024 | 66.74 | 67.51 | 65.26 | 65.72 | 65.72 | -2.19% | 911,979 |
| Aug 30, 2024 | 67.54 | 67.81 | 66.17 | 67.19 | 67.19 | -0.59% | 1,033,798 |
| Aug 29, 2024 | 64.73 | 68.85 | 64.46 | 67.59 | 67.54 | 4.94% | 1,673,724 |
| Aug 28, 2024 | 64.20 | 65.12 | 63.64 | 64.41 | 64.36 | 0.72% | 887,556 |
| Aug 27, 2024 | 63.73 | 64.23 | 63.19 | 63.95 | 63.90 | 0.08% | 512,534 |
| Aug 26, 2024 | 64.67 | 64.67 | 63.61 | 63.90 | 63.85 | -0.47% | 1,022,601 |
| Aug 23, 2024 | 64.06 | 64.86 | 62.95 | 64.20 | 64.15 | 0.78% | 838,835 |
| Aug 22, 2024 | 65.59 | 65.95 | 63.46 | 63.70 | 63.65 | -2.08% | 822,990 |
| Aug 21, 2024 | 65.18 | 65.72 | 64.57 | 65.05 | 65.00 | -0.05% | 788,182 |
| Aug 20, 2024 | 65.25 | 66.01 | 64.83 | 65.08 | 65.03 | - | 1,096,950 |
| Aug 19, 2024 | 63.25 | 65.12 | 63.19 | 65.08 | 65.03 | 2.60% | 1,578,132 |
| Aug 16, 2024 | 62.92 | 63.67 | 62.29 | 63.43 | 63.38 | 0.32% | 696,826 |
| Aug 15, 2024 | 62.37 | 63.46 | 61.68 | 63.23 | 63.18 | 2.86% | 849,289 |
| Aug 14, 2024 | 61.40 | 61.89 | 60.70 | 61.47 | 61.42 | 0.16% | 657,975 |
| Aug 13, 2024 | 60.45 | 61.88 | 60.21 | 61.37 | 61.32 | 1.57% | 789,633 |
| Aug 12, 2024 | 62.08 | 62.24 | 60.34 | 60.42 | 60.38 | -2.55% | 831,998 |
| Aug 9, 2024 | 63.21 | 64.22 | 61.66 | 62.00 | 61.95 | -2.08% | 1,362,202 |
| Aug 8, 2024 | 60.50 | 63.53 | 60.26 | 63.32 | 63.27 | 5.01% | 954,330 |
| Aug 7, 2024 | 63.31 | 63.32 | 60.10 | 60.30 | 60.26 | -2.99% | 1,750,602 |
| Aug 6, 2024 | 58.75 | 69.23 | 58.75 | 62.16 | 62.11 | -2.17% | 2,550,110 |
| Aug 5, 2024 | 62.56 | 64.35 | 61.82 | 63.54 | 63.49 | -3.55% | 1,641,149 |
| Aug 2, 2024 | 67.23 | 67.23 | 64.02 | 65.88 | 65.83 | -3.59% | 1,810,205 |
| Aug 1, 2024 | 67.98 | 69.88 | 67.55 | 68.33 | 68.28 | -0.26% | 1,008,713 |
| Jul 31, 2024 | 68.30 | 70.58 | 67.87 | 68.51 | 68.46 | 0.84% | 1,122,137 |
| Jul 30, 2024 | 67.35 | 68.72 | 66.85 | 67.94 | 67.89 | 1.51% | 1,037,606 |
| Jul 29, 2024 | 66.81 | 67.12 | 65.91 | 66.93 | 66.88 | 0.18% | 1,056,520 |
| Jul 26, 2024 | 64.66 | 67.32 | 64.66 | 66.81 | 66.76 | 4.02% | 1,233,947 |
| Jul 25, 2024 | 63.83 | 66.13 | 63.63 | 64.23 | 64.18 | 0.23% | 1,007,084 |
| Jul 24, 2024 | 62.13 | 64.83 | 62.08 | 64.08 | 64.03 | 3.14% | 1,087,955 |
| Jul 23, 2024 | 63.60 | 64.85 | 62.01 | 62.13 | 62.08 | -1.47% | 2,064,040 |
| Jul 22, 2024 | 62.97 | 63.24 | 61.71 | 63.06 | 63.01 | 1.89% | 962,026 |
| Jul 19, 2024 | 62.60 | 63.25 | 60.94 | 61.89 | 61.84 | -1.01% | 1,891,528 |
| Jul 18, 2024 | 63.63 | 65.00 | 62.14 | 62.52 | 62.47 | -2.45% | 918,782 |
| Jul 17, 2024 | 65.51 | 66.34 | 64.05 | 64.09 | 64.04 | -3.26% | 759,781 |
| Jul 16, 2024 | 63.89 | 66.52 | 63.01 | 66.25 | 66.20 | 4.48% | 695,554 |
| Jul 15, 2024 | 64.75 | 65.44 | 63.10 | 63.41 | 63.36 | -2.07% | 794,047 |
| Jul 12, 2024 | 64.05 | 65.49 | 63.82 | 64.75 | 64.70 | 1.62% | 1,057,670 |
| Jul 11, 2024 | 62.22 | 64.53 | 61.99 | 63.72 | 63.67 | 4.03% | 624,093 |
| Jul 10, 2024 | 61.55 | 61.75 | 60.87 | 61.25 | 61.20 | 0.07% | 458,369 |
| Jul 9, 2024 | 62.37 | 62.69 | 60.46 | 61.21 | 61.16 | -1.59% | 917,680 |
| Jul 8, 2024 | 61.65 | 62.64 | 61.33 | 62.20 | 62.15 | 0.89% | 872,167 |
| Jul 5, 2024 | 62.01 | 62.36 | 61.21 | 61.65 | 61.60 | -0.29% | 860,761 |