Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	64.67	66.42	59.30	60.73	60.73	-4.90%	1,427,799
Oct 5, 2026	63.12	64.48	62.65	63.86	63.86	0.98%	1,965,747
Oct 2, 2026	62.25	64.36	62.25	63.24	63.24	2.10%	2,227,594
Oct 1, 2026	64.30	64.82	61.70	61.94	61.94	-4.34%	2,377,889
Sep 30, 2026	64.32	66.98	63.86	64.75	64.75	0.37%	2,088,533
Sep 29, 2026	63.61	64.79	62.44	64.51	64.51	1.94%	1,746,635
Sep 28, 2026	63.22	64.95	62.37	63.28	63.28	-1.40%	2,612,650
Sep 25, 2026	64.33	65.26	62.38	64.18	64.18	0.28%	2,525,662
Sep 24, 2026	59.17	65.00	59.17	64.00	64.00	7.26%	2,256,914
Sep 23, 2026	60.70	62.59	59.37	59.67	59.67	-2.52%	2,498,623
Sep 22, 2026	62.29	62.47	60.91	61.21	61.21	-0.60%	1,981,605
Sep 21, 2026	62.05	62.67	60.57	61.58	61.58	0.39%	1,597,473
Sep 18, 2026	63.37	63.49	60.40	61.39	61.34	-2.63%	2,820,376
Sep 17, 2026	61.90	64.42	61.30	63.05	63.00	3.92%	3,075,049
Sep 16, 2026	56.64	61.72	56.61	60.67	60.62	8.83%	4,106,030
Sep 15, 2026	52.87	56.34	52.86	55.75	55.70	5.87%	3,010,328
Sep 14, 2026	53.11	53.62	51.54	52.66	52.62	-1.44%	2,784,968
Sep 11, 2026	53.77	54.33	53.08	53.43	53.39	-0.24%	2,091,333
Sep 10, 2026	53.21	54.31	52.58	53.56	53.52	-1.60%	1,882,905
Sep 9, 2026	57.93	58.01	53.46	54.43	54.39	-6.75%	2,959,935
Sep 8, 2026	57.58	58.57	56.80	58.37	58.32	-0.22%	1,040,677
Sep 4, 2026	59.32	59.79	58.26	58.50	58.45	-1.53%	1,334,184
Sep 3, 2026	59.82	60.29	57.47	59.41	59.36	0.66%	1,208,642
Sep 2, 2026	56.03	59.25	56.03	59.02	58.97	5.34%	1,899,633
Sep 1, 2026	57.79	58.00	55.66	56.03	55.98	-3.41%	2,028,255
Aug 31, 2026	57.18	58.36	56.03	58.01	57.96	1.63%	1,859,810
Aug 28, 2026	58.68	59.21	56.85	57.08	57.03	-3.66%	1,928,404
Aug 27, 2026	58.13	59.52	57.61	59.25	59.20	3.84%	2,433,466
Aug 26, 2026	56.26	57.56	56.26	57.06	57.01	0.37%	2,528,373
Aug 25, 2026	57.38	58.19	56.00	56.85	56.80	-0.23%	1,626,230
Aug 24, 2026	59.01	59.11	56.90	56.98	56.93	-4.33%	1,174,232
Aug 21, 2026	59.60	60.31	58.06	59.56	59.51	-0.60%	3,199,936
Aug 20, 2026	57.07	61.41	57.07	59.92	59.87	2.17%	1,414,809
Aug 19, 2026	56.95	61.84	56.95	58.65	58.60	3.15%	1,913,825
Aug 18, 2026	56.98	58.58	56.80	56.86	56.81	-1.40%	1,553,783
Aug 17, 2026	57.23	58.15	56.90	57.67	57.62	-0.05%	1,808,446
Aug 14, 2026	57.60	58.22	56.72	57.70	57.65	-0.40%	1,230,720
Aug 13, 2026	59.27	59.74	57.57	57.93	57.88	-2.26%	1,747,977
Aug 12, 2026	57.13	59.28	56.73	59.27	59.22	3.95%	2,310,880
Aug 11, 2026	56.06	57.50	55.50	57.02	56.97	1.24%	1,769,250
Aug 10, 2026	53.14	56.56	53.14	56.32	56.27	5.45%	2,503,142
Aug 7, 2026	52.02	53.47	51.20	53.41	53.37	4.17%	2,106,944
Aug 6, 2026	51.38	51.87	50.78	51.27	51.23	-2.29%	1,905,181
Aug 5, 2026	49.82	52.94	48.63	52.47	52.43	4.31%	4,797,963
Aug 4, 2026	54.07	56.37	50.12	50.30	50.26	-21.79%	8,880,722
Aug 3, 2026	62.09	64.47	61.35	64.31	64.26	2.34%	2,440,237
Jul 31, 2026	64.66	65.30	61.25	62.84	62.79	-2.33%	1,731,409
Jul 30, 2026	62.34	64.43	61.29	64.34	64.29	4.21%	1,984,899
Jul 29, 2026	62.59	64.23	60.89	61.74	61.69	-1.86%	2,655,487
Jul 28, 2026	59.64	63.26	59.64	62.91	62.86	4.76%	2,563,512