Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	52.87	56.34	52.86	55.75	55.75	5.87%	2,956,991
Sep 14, 2026	53.11	53.62	51.54	52.66	52.66	-1.44%	2,763,672
Sep 11, 2026	53.77	54.33	53.08	53.43	53.43	-0.24%	2,061,166
Sep 10, 2026	53.21	54.31	52.58	53.56	53.56	-1.60%	1,882,888
Sep 9, 2026	57.93	58.01	53.46	54.43	54.43	-6.75%	2,876,141
Sep 8, 2026	57.58	58.57	56.80	58.37	58.37	-0.22%	1,030,625
Sep 4, 2026	59.32	59.79	58.26	58.50	58.50	-1.53%	1,334,168
Sep 3, 2026	59.82	60.29	57.47	59.41	59.41	0.66%	1,195,278
Sep 2, 2026	56.03	59.25	56.03	59.02	59.02	5.34%	1,899,529
Sep 1, 2026	57.79	58.00	55.66	56.03	56.03	-3.41%	1,829,490
Aug 31, 2026	57.18	58.36	56.03	58.01	58.01	1.63%	1,833,228
Aug 28, 2026	58.68	59.21	56.85	57.08	57.08	-3.66%	1,928,335
Aug 27, 2026	58.13	59.52	57.61	59.25	59.25	3.84%	2,433,221
Aug 26, 2026	56.26	57.56	56.26	57.06	57.06	0.37%	2,528,131
Aug 25, 2026	57.38	58.19	56.00	56.85	56.85	-0.23%	1,625,976
Aug 24, 2026	59.01	59.11	56.90	56.98	56.98	-4.33%	1,174,219
Aug 21, 2026	59.60	60.31	58.06	59.56	59.56	-0.60%	3,199,934
Aug 20, 2026	57.07	61.41	57.07	59.92	59.92	2.17%	1,414,803
Aug 19, 2026	56.95	61.84	56.95	58.65	58.65	3.15%	1,913,825
Aug 18, 2026	56.98	58.58	56.80	56.86	56.86	-1.40%	1,553,783
Aug 17, 2026	57.23	58.15	56.90	57.67	57.67	-0.05%	1,808,446
Aug 14, 2026	57.60	58.22	56.72	57.70	57.70	-0.40%	1,230,720
Aug 13, 2026	59.27	59.74	57.57	57.93	57.93	-2.26%	1,747,977
Aug 12, 2026	57.13	59.28	56.73	59.27	59.27	3.95%	2,310,880
Aug 11, 2026	56.06	57.50	55.50	57.02	57.02	1.24%	1,769,250
Aug 10, 2026	53.14	56.56	53.14	56.32	56.32	5.45%	2,503,142
Aug 7, 2026	52.02	53.47	51.20	53.41	53.41	4.17%	2,106,944
Aug 6, 2026	51.38	51.87	50.78	51.27	51.27	-2.29%	1,905,181
Aug 5, 2026	49.82	52.94	48.63	52.47	52.47	4.31%	4,797,963
Aug 4, 2026	54.07	56.37	50.12	50.30	50.30	-21.79%	8,880,722
Aug 3, 2026	62.09	64.47	61.35	64.31	64.31	2.34%	2,440,237
Jul 31, 2026	64.66	65.30	61.25	62.84	62.84	-2.33%	1,731,409
Jul 30, 2026	62.34	64.43	61.29	64.34	64.34	4.21%	1,984,899
Jul 29, 2026	62.59	64.23	60.89	61.74	61.74	-1.86%	2,655,487
Jul 28, 2026	59.64	63.26	59.64	62.91	62.91	4.76%	2,563,512
Jul 27, 2026	60.45	61.04	59.05	60.05	60.05	-0.66%	1,841,184
Jul 24, 2026	62.49	62.68	59.46	60.45	60.45	-2.74%	1,243,944
Jul 23, 2026	61.17	63.48	60.75	62.15	62.15	4.03%	1,689,026
Jul 22, 2026	59.46	60.74	58.94	59.74	59.74	-1.14%	1,350,550
Jul 21, 2026	55.13	60.97	54.80	60.43	60.43	7.58%	2,775,002
Jul 20, 2026	58.00	58.21	56.08	56.17	56.17	-3.54%	1,838,859
Jul 17, 2026	57.99	58.77	56.74	58.23	58.23	-1.72%	2,325,641
Jul 16, 2026	57.96	59.33	57.48	59.25	59.25	1.01%	1,556,775
Jul 15, 2026	60.25	61.21	57.62	58.66	58.66	-1.96%	1,920,724
Jul 14, 2026	59.48	60.26	58.62	59.83	59.83	1.46%	1,468,304
Jul 13, 2026	59.44	60.24	58.46	58.97	58.97	-1.81%	1,752,300
Jul 10, 2026	60.24	60.84	58.94	60.06	60.06	-0.86%	1,150,265
Jul 9, 2026	57.80	60.98	57.55	60.58	60.58	5.89%	1,602,538
Jul 8, 2026	57.83	57.93	55.93	57.21	57.21	-1.79%	1,652,126
Jul 7, 2026	61.26	61.87	57.65	58.25	58.25	-5.04%	2,331,571