Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.38	59.96	56.21	56.39	56.39	-5.97%	3,554,344
Jun 4, 2026	63.82	64.54	59.22	59.97	59.97	-4.35%	5,721,727
Jun 3, 2026	57.69	63.02	56.56	62.70	62.70	9.40%	4,395,248
Jun 2, 2026	57.41	58.04	55.93	57.31	57.31	-1.93%	2,506,915
Jun 1, 2026	57.39	58.62	56.80	58.44	58.44	-0.76%	4,124,182
May 29, 2026	54.54	58.98	54.36	58.89	58.89	8.27%	5,946,579
May 28, 2026	49.10	54.41	48.95	54.39	54.39	11.87%	4,730,132
May 27, 2026	47.15	48.70	46.35	48.62	48.62	3.62%	2,503,780
May 26, 2026	46.01	47.30	44.95	46.92	46.92	2.69%	2,054,595
May 22, 2026	45.09	45.90	45.03	45.69	45.69	1.58%	1,506,382
May 21, 2026	44.26	45.22	43.34	44.98	44.98	1.63%	1,624,616
May 20, 2026	42.98	44.37	41.62	44.26	44.26	3.92%	1,865,000
May 19, 2026	42.74	43.11	42.00	42.59	42.59	-0.37%	2,255,216
May 18, 2026	42.91	43.89	42.16	42.75	42.75	-0.30%	2,073,517
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