Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	32.90	34.00	32.47	33.27	33.22	3.61%	4,160,906
Sep 17, 2025	33.33	34.44	31.99	32.11	32.06	-3.46%	4,724,528
Sep 16, 2025	32.04	33.76	31.70	33.26	33.21	3.71%	3,720,596
Sep 15, 2025	30.93	32.15	30.91	32.07	32.02	3.75%	5,977,191
Sep 12, 2025	32.07	32.56	30.88	30.91	30.86	-3.62%	2,839,619
Sep 11, 2025	30.52	32.21	30.52	32.07	32.02	5.18%	3,664,647
Sep 10, 2025	31.00	31.62	30.31	30.49	30.44	-2.21%	3,554,951
Sep 9, 2025	31.01	31.41	30.35	31.18	31.13	1.23%	3,079,277
Sep 8, 2025	30.85	31.05	29.84	30.80	30.75	-0.10%	3,637,049
Sep 5, 2025	29.96	30.90	29.90	30.83	30.78	3.49%	8,540,019
Sep 4, 2025	29.31	30.09	28.95	29.79	29.75	1.50%	16,930,049
Sep 3, 2025	29.80	30.58	28.53	29.35	29.31	-11.68%	18,314,164
Sep 2, 2025	33.76	33.84	32.35	33.23	33.18	-2.21%	1,659,389
Aug 29, 2025	33.62	34.22	33.38	33.98	33.93	1.55%	1,844,603
Aug 28, 2025	33.65	33.81	32.78	33.46	33.41	-0.39%	1,619,833
Aug 27, 2025	34.20	34.38	33.18	33.59	33.54	-1.38%	2,572,897
Aug 26, 2025	35.06	35.06	33.75	34.06	34.01	-1.59%	3,004,498