Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	51.38	51.87	50.78	51.37	-	-2.10%	960,112
Aug 5, 2026	49.82	52.94	48.63	52.47	52.47	4.31%	4,796,943
Aug 4, 2026	54.07	56.37	50.12	50.30	50.30	-21.79%	8,857,562
Aug 3, 2026	62.09	64.47	61.35	64.31	64.31	2.34%	2,438,944
Jul 31, 2026	64.66	65.30	61.25	62.84	62.84	-2.33%	1,731,398
Jul 30, 2026	62.34	64.43	61.29	64.34	64.34	4.21%	1,901,203
Jul 29, 2026	62.59	64.23	60.89	61.74	61.74	-1.86%	2,655,391
Jul 28, 2026	59.64	63.26	59.64	62.91	62.91	4.76%	2,563,503
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
Jul 6, 2026	61.70	61.94	59.83	61.34	61.34	-0.49%	2,445,430
Jul 2, 2026	61.40	62.58	60.06	61.64	61.64	1.65%	3,647,054
Jul 1, 2026	60.29	63.04	59.88	60.64	60.64	0.76%	2,775,846
Jun 30, 2026	60.30	60.49	58.69	60.18	60.18	0.79%	2,006,951
Jun 29, 2026	61.00	61.21	58.86	59.71	59.71	-1.97%	2,039,355
Jun 26, 2026	60.40	61.17	59.79	60.91	60.91	0.03%	2,322,173
Jun 25, 2026	60.28	62.40	59.66	60.89	60.89	4.19%	2,794,173
Jun 24, 2026	55.89	58.57	55.49	58.44	58.44	6.04%	1,865,188
Jun 23, 2026	55.61	57.32	54.90	55.11	55.11	-2.51%	2,144,131
Jun 22, 2026	57.49	58.08	56.31	56.53	56.53	-1.14%	2,481,554
Jun 18, 2026	55.36	57.45	54.27	57.23	57.18	4.57%	1,979,644
Jun 17, 2026	56.08	56.30	54.41	54.73	54.68	-1.92%	1,774,970
Jun 16, 2026	56.77	57.33	55.72	55.80	55.75	-1.47%	1,764,193
Jun 15, 2026	54.76	56.68	53.48	56.63	56.58	4.43%	3,499,095
Jun 12, 2026	54.25	55.07	52.90	54.23	54.18	-1.72%	2,371,592
Jun 11, 2026	55.45	55.58	53.32	55.18	55.13	0.47%	2,256,033
Jun 10, 2026	56.70	57.66	54.88	54.92	54.87	-4.05%	1,376,217
Jun 9, 2026	57.33	58.58	55.17	57.24	57.19	1.74%	2,248,686
Jun 8, 2026	57.61	58.51	55.95	56.26	56.21	-0.23%	2,732,762
Jun 5, 2026	59.38	59.96	56.21	56.39	56.34	-5.97%	3,588,287
Jun 4, 2026	63.82	64.54	59.22	59.97	59.92	-4.35%	5,790,228
Jun 3, 2026	57.69	63.02	56.56	62.70	62.65	9.40%	4,417,109
Jun 2, 2026	57.41	58.04	55.93	57.31	57.26	-1.93%	2,537,158
Jun 1, 2026	57.39	58.62	56.80	58.44	58.39	-0.76%	4,137,002
May 29, 2026	54.54	58.98	54.36	58.89	58.84	8.27%	6,051,594
May 28, 2026	49.10	54.41	48.95	54.39	54.34	11.87%	4,793,290
May 27, 2026	47.15	48.70	46.35	48.62	48.58	3.62%	2,503,939