Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	59.07	60.11	58.63	58.81	58.81	0.32%	1,115,844
Dec 31, 2024	58.86	59.47	58.18	58.62	58.62	0.21%	850,018
Dec 30, 2024	57.90	58.84	56.98	58.50	58.50	0.15%	798,784
Dec 27, 2024	57.79	58.73	57.57	58.41	58.41	0.17%	790,809
Dec 26, 2024	57.72	58.44	57.70	58.31	58.31	0.10%	816,189
Dec 24, 2024	57.87	58.91	57.52	58.25	58.25	1.50%	462,999
Dec 23, 2024	56.81	57.62	56.35	57.39	57.39	0.68%	1,653,908
Dec 20, 2024	55.33	58.09	55.27	57.00	57.00	3.09%	3,337,883
Dec 19, 2024	56.22	56.71	54.62	55.29	55.29	-0.16%	2,548,504
Dec 18, 2024	57.44	57.97	55.17	55.38	55.38	-4.20%	1,651,867
Dec 17, 2024	56.98	58.32	56.60	57.81	57.81	1.10%	1,643,781
Dec 16, 2024	56.68	57.96	56.67	57.18	57.18	-0.95%	1,100,535
Dec 13, 2024	58.57	59.45	56.26	57.73	57.73	-1.35%	1,529,330
Dec 12, 2024	59.54	59.99	58.41	58.52	58.52	-1.89%	953,163
Dec 11, 2024	59.98	60.56	58.97	59.65	59.65	-0.55%	823,505
Dec 10, 2024	61.05	61.50	59.87	59.98	59.98	-2.39%	1,078,661
Dec 9, 2024	58.81	61.91	58.81	61.45	61.45	4.22%	1,078,476
Dec 6, 2024	59.17	59.93	58.18	58.96	58.96	0.82%	1,094,044
Dec 5, 2024	59.95	61.50	58.40	58.48	58.48	-1.71%	1,286,459
Dec 4, 2024	57.20	60.30	56.50	59.50	59.50	3.39%	1,328,185
Dec 3, 2024	58.38	58.69	56.93	57.55	57.55	-1.40%	1,133,706
Dec 2, 2024	57.41	58.55	57.26	58.37	58.37	0.72%	833,793
Nov 29, 2024	58.10	58.60	57.73	57.95	57.90	-0.74%	805,902
Nov 27, 2024	57.56	59.00	57.56	58.38	58.33	1.53%	1,436,451
Nov 26, 2024	58.30	58.34	56.35	57.50	57.45	-2.38%	1,942,950
Nov 25, 2024	57.16	59.51	57.16	58.90	58.85	3.21%	2,332,694
Nov 22, 2024	56.24	57.56	56.17	57.07	57.02	1.51%	2,079,878
Nov 21, 2024	53.15	56.37	52.59	56.22	56.17	5.34%	2,660,201
Nov 20, 2024	50.62	53.71	50.13	53.37	53.32	10.61%	2,899,990
Nov 19, 2024	48.98	49.11	48.07	48.25	48.21	-2.35%	1,426,305
Nov 18, 2024	51.19	51.49	48.85	49.41	49.37	-3.68%	2,131,060
Nov 15, 2024	54.46	54.53	50.88	51.30	51.26	-5.85%	1,978,983
Nov 14, 2024	55.63	56.65	54.33	54.49	54.44	-2.56%	1,977,170
Nov 13, 2024	56.06	56.41	55.39	55.92	55.87	-0.18%	840,579
Nov 12, 2024	56.45	57.10	55.79	56.02	55.97	-1.11%	987,187
Nov 11, 2024	57.99	58.05	56.14	56.65	56.60	-1.87%	1,087,534
Nov 8, 2024	60.14	60.31	57.68	57.73	57.68	-4.56%	1,077,386
Nov 7, 2024	59.80	61.17	59.26	60.49	60.44	2.56%	1,346,625
Nov 6, 2024	61.80	62.87	58.73	58.98	58.93	-3.85%	2,015,273
Nov 5, 2024	54.72	61.87	54.55	61.34	61.29	3.35%	3,063,751
Nov 4, 2024	59.31	59.95	58.39	59.35	59.30	0.10%	1,846,312
Nov 1, 2024	58.24	59.78	57.95	59.29	59.24	4.73%	2,081,036
Oct 31, 2024	57.75	57.93	56.56	56.61	56.56	-3.25%	979,101
Oct 30, 2024	57.97	59.00	57.83	58.51	58.46	0.79%	1,334,586
Oct 29, 2024	58.00	58.68	57.92	58.05	58.00	-0.70%	1,060,472
Oct 28, 2024	58.49	59.41	58.14	58.46	58.41	0.97%	1,117,559
Oct 25, 2024	59.00	59.00	57.78	57.90	57.85	-0.84%	1,324,321
Oct 24, 2024	60.00	60.00	58.35	58.39	58.34	-2.16%	850,801
Oct 23, 2024	60.72	60.72	59.19	59.68	59.63	-1.36%	1,004,896
Oct 22, 2024	60.60	60.92	59.03	60.50	60.45	-2.06%	886,318
Oct 21, 2024	62.08	62.40	61.16	61.77	61.72	-1.09%	909,261
Oct 18, 2024	61.00	62.59	60.40	62.45	62.40	3.24%	1,274,207
Oct 17, 2024	61.63	62.72	60.20	60.49	60.44	-1.27%	1,657,509
Oct 16, 2024	62.99	63.47	60.67	61.27	61.22	-2.92%	1,638,573
Oct 15, 2024	63.40	65.25	62.39	63.11	63.06	-0.46%	3,097,255
Oct 14, 2024	64.75	64.75	63.30	63.40	63.35	-1.77%	884,275
Oct 11, 2024	63.60	65.02	63.55	64.54	64.49	1.27%	1,334,767
Oct 10, 2024	64.01	64.40	63.28	63.73	63.68	-1.47%	732,791
Oct 9, 2024	65.16	65.56	64.35	64.68	64.63	-0.40%	483,582
Oct 8, 2024	66.07	66.75	64.53	64.94	64.88	-1.53%	795,510
Oct 7, 2024	66.90	66.90	64.44	65.95	65.89	-1.57%	1,349,945
Oct 4, 2024	66.90	67.42	66.04	67.00	66.94	1.82%	671,160
Oct 3, 2024	66.94	67.01	65.30	65.80	65.74	-2.46%	1,048,658
Oct 2, 2024	66.33	67.90	66.02	67.46	67.40	1.05%	962,182
Oct 1, 2024	68.87	69.61	65.91	66.76	66.70	-3.33%	991,871
Sep 30, 2024	69.46	70.38	68.51	69.06	69.00	-2.28%	968,748
Sep 27, 2024	71.13	72.94	70.25	70.67	70.61	0.33%	1,240,974
Sep 26, 2024	68.24	70.86	67.96	70.44	70.38	4.74%	1,494,542
Sep 25, 2024	68.32	68.65	66.87	67.25	67.19	-1.57%	1,610,257
Sep 24, 2024	67.40	68.73	66.96	68.32	68.26	1.73%	895,610
Sep 23, 2024	67.60	67.80	66.36	67.16	67.10	-0.56%	863,377
Sep 20, 2024	68.26	68.28	65.82	67.54	67.48	-1.05%	4,172,901
Sep 19, 2024	67.95	68.77	67.49	68.26	68.20	2.19%	722,880
Sep 18, 2024	65.47	67.83	64.96	66.80	66.74	2.72%	1,159,553
Sep 17, 2024	65.62	65.62	63.97	65.03	64.97	-0.38%	1,002,854
Sep 16, 2024	66.05	66.36	64.85	65.28	65.22	-0.58%	963,113
Sep 13, 2024	64.98	65.74	64.43	65.66	65.60	1.44%	805,408
Sep 12, 2024	64.26	65.57	62.49	64.73	64.68	1.16%	1,125,447
Sep 11, 2024	63.34	64.09	61.74	63.99	63.94	1.06%	785,132
Sep 10, 2024	63.42	64.36	62.50	63.32	63.27	-0.08%	931,014
Sep 9, 2024	64.63	65.21	63.23	63.37	63.32	-1.00%	991,785
Sep 6, 2024	65.45	66.13	63.92	64.01	63.96	-2.05%	738,024
Sep 5, 2024	64.51	65.48	63.57	65.35	65.29	1.49%	518,951
Sep 4, 2024	65.35	65.54	63.68	64.39	64.34	-2.02%	767,744
Sep 3, 2024	66.74	67.51	65.26	65.72	65.66	-2.19%	911,979
Aug 30, 2024	67.54	67.81	66.17	67.19	67.13	-0.59%	1,033,798
Aug 29, 2024	64.73	68.85	64.46	67.59	67.48	4.94%	1,673,724
Aug 28, 2024	64.20	65.12	63.64	64.41	64.31	0.72%	887,556
Aug 27, 2024	63.73	64.23	63.19	63.95	63.85	0.08%	512,534
Aug 26, 2024	64.67	64.67	63.61	63.90	63.80	-0.47%	1,022,601
Aug 23, 2024	64.06	64.86	62.95	64.20	64.10	0.78%	838,835
Aug 22, 2024	65.59	65.95	63.46	63.70	63.60	-2.08%	822,990
Aug 21, 2024	65.18	65.72	64.57	65.05	64.95	-0.05%	788,182
Aug 20, 2024	65.25	66.01	64.83	65.08	64.98	-	1,096,950
Aug 19, 2024	63.25	65.12	63.19	65.08	64.98	2.60%	1,578,132
Aug 16, 2024	62.92	63.67	62.29	63.43	63.33	0.32%	696,826
Aug 15, 2024	62.37	63.46	61.68	63.23	63.13	2.86%	849,289
Aug 14, 2024	61.40	61.89	60.70	61.47	61.37	0.16%	657,975
Aug 13, 2024	60.45	61.88	60.21	61.37	61.27	1.57%	789,633
Aug 12, 2024	62.08	62.24	60.34	60.42	60.32	-2.55%	831,998