Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	44.97	45.66	44.39	44.66	44.66	0.56%	1,539,204
Dec 17, 2025	44.75	45.92	44.23	44.41	44.41	-1.22%	1,367,821
Dec 16, 2025	46.03	46.05	44.11	44.96	44.96	-1.55%	1,474,549
Dec 15, 2025	46.34	46.57	44.71	45.67	45.67	1.20%	1,425,233
Dec 12, 2025	46.37	47.90	45.00	45.13	45.13	-2.67%	1,712,339
Dec 11, 2025	46.76	47.33	45.90	46.37	46.37	-1.17%	2,466,124
Dec 10, 2025	46.83	47.88	46.26	46.92	46.92	3.44%	3,417,401
Dec 9, 2025	44.99	46.41	44.96	45.36	45.36	-1.39%	1,838,113
Dec 8, 2025	47.66	47.97	45.31	46.00	46.00	-4.23%	2,513,805
Dec 5, 2025	48.36	48.72	47.44	48.03	47.98	-0.72%	2,216,844
Dec 4, 2025	47.39	48.84	45.37	48.38	48.33	1.09%	2,615,575
Dec 3, 2025	47.29	48.80	47.29	47.86	47.81	1.21%	1,589,247
Dec 2, 2025	47.82	48.26	47.03	47.29	47.24	-1.19%	2,296,485
Dec 1, 2025	48.62	49.39	47.58	47.86	47.81	-1.95%	2,641,663
Nov 28, 2025	49.00	49.19	48.48	48.81	48.76	-0.45%	1,048,522
Nov 26, 2025	49.46	49.46	47.94	49.03	48.98	-0.61%	2,520,355
Nov 25, 2025	47.43	49.72	47.33	49.33	49.28	3.72%	3,009,353
Nov 24, 2025	47.03	47.81	46.26	47.56	47.51	0.61%	2,156,982
Nov 21, 2025	44.20	47.53	43.84	47.27	47.22	7.82%	2,855,310
Nov 20, 2025	44.36	45.74	43.61	43.84	43.79	1.04%	2,979,597
Nov 19, 2025	42.66	43.72	42.66	43.39	43.34	1.71%	2,522,809
Nov 18, 2025	41.70	43.15	41.50	42.66	42.62	2.13%	2,885,376
Nov 17, 2025	41.47	42.69	40.91	41.77	41.73	0.36%	2,427,166
Nov 14, 2025	41.18	42.09	40.64	41.62	41.58	-0.41%	1,776,193
Nov 13, 2025	41.98	43.37	41.71	41.79	41.75	-1.65%	2,669,800
Nov 12, 2025	41.19	42.77	41.01	42.49	42.45	1.82%	2,800,357
Nov 11, 2025	40.60	41.81	40.50	41.73	41.69	2.33%	2,282,087
Nov 10, 2025	40.11	40.98	39.91	40.78	40.74	2.13%	1,929,865
Nov 7, 2025	38.71	40.08	38.43	39.93	39.89	1.58%	2,321,527
Nov 6, 2025	40.07	40.44	38.75	39.31	39.27	-2.21%	2,612,070
Nov 5, 2025	39.45	40.74	39.19	40.20	40.16	-0.45%	3,326,642
Nov 4, 2025	38.63	40.69	38.28	40.38	40.34	4.31%	5,128,439
Nov 3, 2025	37.75	39.87	37.00	38.71	38.67	-0.59%	4,255,168
Oct 31, 2025	36.31	39.22	36.06	38.94	38.90	6.98%	4,788,366
Oct 30, 2025	37.36	37.72	36.17	36.40	36.36	-3.55%	3,351,920
Oct 29, 2025	38.47	38.97	37.45	37.74	37.70	-2.53%	2,796,210
Oct 28, 2025	38.68	39.39	38.09	38.72	38.68	0.21%	2,118,021
Oct 27, 2025	38.82	39.42	38.36	38.64	38.60	-0.92%	1,991,048
Oct 24, 2025	41.02	41.08	38.94	39.00	38.96	-1.79%	3,353,855
Oct 23, 2025	39.28	40.32	38.95	39.71	39.67	1.95%	2,678,787
Oct 22, 2025	39.09	40.23	38.59	38.95	38.91	0.44%	1,990,248
Oct 21, 2025	38.62	39.76	38.60	38.78	38.74	1.76%	2,262,710
Oct 20, 2025	37.52	38.75	37.29	38.11	38.07	3.06%	1,625,597
Oct 17, 2025	37.97	38.63	36.70	36.98	36.94	-3.19%	2,473,882
Oct 16, 2025	36.82	38.73	36.52	38.20	38.16	5.52%	4,243,429
Oct 15, 2025	36.66	37.80	36.09	36.20	36.16	-0.88%	3,878,811
Oct 14, 2025	35.68	37.10	35.56	36.52	36.48	0.80%	2,259,600
Oct 13, 2025	35.83	37.11	35.57	36.23	36.19	2.69%	3,254,961
Oct 10, 2025	36.20	36.69	34.83	35.28	35.24	-1.81%	3,703,127
Oct 9, 2025	34.84	37.25	34.67	35.93	35.89	3.75%	5,610,466