Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.90	44.11	42.73	42.88	42.88	-2.90%	2,776,755
May 14, 2026	44.04	44.99	43.73	44.16	44.16	0.71%	1,912,920
May 13, 2026	44.69	45.24	43.76	43.85	43.85	-1.97%	6,124,374
May 12, 2026	43.19	44.94	42.96	44.73	44.73	3.37%	1,917,312
May 11, 2026	44.44	44.55	42.81	43.27	43.27	-2.02%	2,778,947
May 8, 2026	43.60	44.43	42.05	44.16	44.16	0.98%	2,636,870
May 7, 2026	42.76	44.28	42.62	43.73	43.73	3.38%	2,816,577
May 6, 2026	41.87	43.35	40.01	42.30	42.30	11.29%	3,145,919
May 5, 2026	36.53	38.53	36.53	38.01	38.01	4.45%	2,524,070
May 4, 2026	36.27	37.19	35.74	36.39	36.39	-1.09%	1,289,680
May 1, 2026	36.88	36.88	35.70	36.79	36.79	0.22%	1,560,364
Apr 30, 2026	34.67	36.86	34.57	36.71	36.71	7.06%	2,319,671
Apr 29, 2026	36.09	36.78	33.80	34.29	34.29	-5.43%	3,165,677
Apr 28, 2026	36.34	36.39	35.64	36.26	36.26	-0.74%	963,007
Apr 27, 2026	36.68	37.08	36.10	36.53	36.53	-0.05%	1,675,743
Apr 24, 2026	36.46	37.13	36.24	36.55	36.55	0.91%	1,395,442
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	36.76	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	37.15	1.42%	2,741,576
Mar 6, 2026	37.78	38.50	36.52	36.68	36.63	-4.73%	1,727,076