Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	57.79	58.30	57.28	58.23	58.23	1.11%	2,333,461
Oct 23, 2026	56.93	57.78	55.32	57.59	57.59	0.49%	1,219,739
Oct 22, 2026	59.11	60.67	55.52	57.31	57.31	-3.04%	2,371,664
Oct 21, 2026	55.42	59.49	55.42	59.11	59.11	5.68%	3,561,058
Oct 20, 2026	55.52	56.94	54.85	55.93	55.93	1.01%	1,567,468
Oct 19, 2026	54.89	56.20	54.68	55.37	55.37	1.04%	1,911,875
Oct 16, 2026	56.45	57.18	54.27	54.80	54.80	-3.08%	1,674,222
Oct 15, 2026	54.97	57.01	54.44	56.54	56.54	1.69%	2,106,396
Oct 14, 2026	55.39	58.08	54.57	55.60	55.60	-1.05%	2,335,517
Oct 13, 2026	55.64	56.67	54.83	56.19	56.19	-0.11%	2,171,863
Oct 12, 2026	58.75	58.75	55.89	56.25	56.25	-4.40%	1,862,982
Oct 9, 2026	57.92	59.56	57.56	58.84	58.84	1.59%	1,465,526
Oct 8, 2026	59.23	59.23	56.29	57.92	57.92	-3.01%	2,556,013
Oct 7, 2026	60.85	61.38	57.33	59.72	59.72	-1.29%	2,907,784
Oct 6, 2026	64.67	66.42	59.30	60.50	60.50	-5.26%	2,903,789
Oct 5, 2026	63.12	64.48	62.65	63.86	63.86	0.98%	2,016,476
Oct 2, 2026	62.25	64.36	62.25	63.24	63.24	2.10%	2,227,601
Oct 1, 2026	64.30	64.82	61.70	61.94	61.94	-4.34%	2,378,239
Sep 30, 2026	64.32	66.98	63.86	64.75	64.75	0.37%	2,138,854
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