Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.46	37.13	36.24	36.55	36.55	0.91%	1,395,062
Apr 23, 2026	38.43	38.84	34.88	36.22	36.22	-8.70%	3,159,596
Apr 22, 2026	40.57	40.57	39.31	39.67	39.67	-1.05%	1,427,784
Apr 21, 2026	41.26	42.64	39.68	40.09	40.09	-2.46%	1,880,541
Apr 20, 2026	40.44	41.27	39.69	41.10	41.10	0.98%	3,261,541
Apr 17, 2026	40.07	40.72	39.66	40.70	40.70	4.52%	3,136,531
Apr 16, 2026	39.48	39.71	38.67	38.94	38.94	-1.37%	1,512,300
Apr 15, 2026	39.90	40.75	39.19	39.48	39.48	-1.05%	1,537,779
Apr 14, 2026	39.54	40.78	39.30	39.90	39.90	2.18%	1,955,005
Apr 13, 2026	37.44	39.22	37.44	39.05	39.05	3.88%	1,368,714
Apr 10, 2026	38.04	38.46	37.55	37.59	37.59	-1.03%	1,253,608
Apr 9, 2026	37.72	38.29	36.52	37.98	37.98	-0.71%	1,485,400
Apr 8, 2026	39.02	39.82	37.82	38.25	38.25	4.31%	1,612,472
Apr 7, 2026	36.63	37.01	36.00	36.67	36.67	-0.19%	1,449,057
Apr 6, 2026	36.76	36.97	36.23	36.74	36.74	-0.05%	1,524,230
Apr 2, 2026	34.88	37.61	34.77	36.76	36.76	1.88%	1,458,956
Apr 1, 2026	36.63	36.79	35.99	36.08	36.08	-0.11%	2,591,832
Mar 31, 2026	34.92	36.57	34.67	36.12	36.12	5.28%	1,988,956
Mar 30, 2026	33.41	35.07	33.34	34.31	34.31	1.75%	1,368,212
Mar 27, 2026	34.98	35.13	33.11	33.72	33.72	-4.58%	1,982,235
Mar 26, 2026	35.34	36.56	35.28	35.34	35.34	-1.28%	1,776,310
Mar 25, 2026	36.18	37.00	34.82	35.80	35.80	-0.03%	2,002,340
Mar 24, 2026	34.46	36.70	34.18	35.81	35.81	2.73%	2,355,484
Mar 23, 2026	34.42	35.09	33.76	34.86	34.86	4.53%	2,643,891
Mar 20, 2026	33.43	34.30	33.17	33.35	33.30	-0.83%	2,546,178
Mar 19, 2026	33.74	34.64	33.37	33.63	33.58	-1.18%	2,013,337
Mar 18, 2026	33.60	34.63	33.21	34.03	33.98	0.86%	2,018,567
Mar 17, 2026	33.08	34.24	33.08	33.74	33.69	2.99%	1,858,812
Mar 16, 2026	34.00	34.99	32.37	32.76	32.71	-2.93%	3,411,395
Mar 13, 2026	35.44	35.92	33.46	33.75	33.70	-3.71%	4,429,826
Mar 12, 2026	36.53	36.91	34.99	35.05	35.00	-4.78%	2,233,304
Mar 11, 2026	36.58	37.20	36.15	36.81	36.75	0.57%	1,200,151
Mar 10, 2026	37.36	37.91	36.04	36.60	36.55	-1.61%	2,078,990
Mar 9, 2026	36.33	37.45	35.98	37.20	37.14	1.42%	2,741,576
Mar 6, 2026	37.78	38.50	36.52	36.68	36.63	-4.73%	1,727,076
Mar 5, 2026	37.82	39.54	37.61	38.50	38.44	-	1,940,908
Mar 4, 2026	39.56	39.88	38.46	38.50	38.44	-1.96%	1,469,110
Mar 3, 2026	38.68	39.48	37.58	39.27	39.21	-1.36%	1,287,607
Mar 2, 2026	39.93	40.03	38.56	39.81	39.75	-0.75%	1,444,970
Feb 27, 2026	40.55	40.67	39.93	40.11	40.05	-2.22%	1,860,283
Feb 26, 2026	39.89	41.50	39.49	41.02	40.96	2.83%	2,837,353
Feb 25, 2026	40.44	40.44	39.36	39.89	39.83	0.30%	1,658,439
Feb 24, 2026	39.70	40.71	39.03	39.77	39.71	0.53%	2,116,930
Feb 23, 2026	37.92	40.10	37.59	39.56	39.50	3.34%	2,453,414
Feb 20, 2026	38.31	38.94	37.70	38.28	38.22	-1.24%	2,113,974
Feb 19, 2026	39.64	39.85	38.15	38.76	38.70	-2.52%	2,016,612
Feb 18, 2026	38.12	40.04	37.99	39.76	39.70	4.30%	2,585,707
Feb 17, 2026	36.90	38.20	36.53	38.12	38.06	4.41%	3,629,774
Feb 13, 2026	36.94	37.79	36.11	36.51	36.46	-2.67%	3,454,799
Feb 12, 2026	39.16	40.48	35.62	37.51	37.45	-11.60%	7,185,037