Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.26	57.56	56.26	57.06	57.06	0.37%	2,528,131
Aug 25, 2026	57.38	58.19	56.00	56.85	56.85	-0.23%	1,625,976
Aug 24, 2026	59.01	59.11	56.90	56.98	56.98	-4.33%	1,174,219
Aug 21, 2026	59.60	60.31	58.06	59.56	59.56	-0.60%	3,199,934
Aug 20, 2026	57.07	61.41	57.07	59.92	59.92	2.17%	1,414,803
Aug 19, 2026	56.95	61.84	56.95	58.65	58.65	3.15%	1,913,825
Aug 18, 2026	56.98	58.58	56.80	56.86	56.86	-1.40%	1,553,783
Aug 17, 2026	57.23	58.15	56.90	57.67	57.67	-0.05%	1,808,446
Aug 14, 2026	57.60	58.22	56.72	57.70	57.70	-0.40%	1,230,720
Aug 13, 2026	59.27	59.74	57.57	57.93	57.93	-2.26%	1,747,977
Aug 12, 2026	57.13	59.28	56.73	59.27	59.27	3.95%	2,310,880
Aug 11, 2026	56.06	57.50	55.50	57.02	57.02	1.24%	1,769,250
Aug 10, 2026	53.14	56.56	53.14	56.32	56.32	5.45%	2,503,142
Aug 7, 2026	52.02	53.47	51.20	53.41	53.41	4.17%	2,106,944
Aug 6, 2026	51.38	51.87	50.78	51.27	51.27	-2.29%	1,905,181
Aug 5, 2026	49.82	52.94	48.63	52.47	52.47	4.31%	4,797,963
Aug 4, 2026	54.07	56.37	50.12	50.30	50.30	-21.79%	8,880,722
Aug 3, 2026	62.09	64.47	61.35	64.31	64.31	2.34%	2,440,237
Jul 31, 2026	64.66	65.30	61.25	62.84	62.84	-2.33%	1,731,409
Jul 30, 2026	62.34	64.43	61.29	64.34	64.34	4.21%	1,984,899
Jul 29, 2026	62.59	64.23	60.89	61.74	61.74	-1.86%	2,655,487
Jul 28, 2026	59.64	63.26	59.64	62.91	62.91	4.76%	2,563,512
Jul 27, 2026	60.45	61.04	59.05	60.05	60.05	-0.66%	1,841,184
Jul 24, 2026	62.49	62.68	59.46	60.45	60.45	-2.74%	1,243,944
Jul 23, 2026	61.17	63.48	60.75	62.15	62.15	4.03%	1,689,026
Jul 22, 2026	59.46	60.74	58.94	59.74	59.74	-1.14%	1,350,550
Jul 21, 2026	55.13	60.97	54.80	60.43	60.43	7.58%	2,775,002
Jul 20, 2026	58.00	58.21	56.08	56.17	56.17	-3.54%	1,838,859
Jul 17, 2026	57.99	58.77	56.74	58.23	58.23	-1.72%	2,325,641
Jul 16, 2026	57.96	59.33	57.48	59.25	59.25	1.01%	1,556,775
Jul 15, 2026	60.25	61.21	57.62	58.66	58.66	-1.96%	1,920,724
Jul 14, 2026	59.48	60.26	58.62	59.83	59.83	1.46%	1,468,304
Jul 13, 2026	59.44	60.24	58.46	58.97	58.97	-1.81%	1,752,300
Jul 10, 2026	60.24	60.84	58.94	60.06	60.06	-0.86%	1,150,265
Jul 9, 2026	57.80	60.98	57.55	60.58	60.58	5.89%	1,602,538
Jul 8, 2026	57.83	57.93	55.93	57.21	57.21	-1.79%	1,652,126
Jul 7, 2026	61.26	61.87	57.65	58.25	58.25	-5.04%	2,331,571
Jul 6, 2026	61.70	61.94	59.83	61.34	61.34	-0.49%	2,445,430
Jul 2, 2026	61.40	62.58	60.06	61.64	61.64	1.65%	3,647,054
Jul 1, 2026	60.29	63.04	59.88	60.64	60.64	0.76%	2,775,846
Jun 30, 2026	60.30	60.49	58.69	60.18	60.18	0.79%	2,006,951
Jun 29, 2026	61.00	61.21	58.86	59.71	59.71	-1.97%	2,039,355
Jun 26, 2026	60.40	61.17	59.79	60.91	60.91	0.03%	2,322,173
Jun 25, 2026	60.28	62.40	59.66	60.89	60.89	4.19%	2,794,173
Jun 24, 2026	55.89	58.57	55.49	58.44	58.44	6.04%	1,865,188
Jun 23, 2026	55.61	57.32	54.90	55.11	55.11	-2.51%	2,144,131
Jun 22, 2026	57.49	58.08	56.31	56.53	56.53	-1.14%	2,481,554
Jun 18, 2026	55.36	57.45	54.27	57.23	57.18	4.57%	1,979,644
Jun 17, 2026	56.08	56.30	54.41	54.73	54.68	-1.92%	1,774,970
Jun 16, 2026	56.77	57.33	55.72	55.80	55.75	-1.47%	1,764,193