Bruker Corporation (BRKRP)
NASDAQ: BRKRP · Real-Time Price · USD · Preferred Stock
290.04
+2.52 (0.88%)
At close: Apr 2, 2026, 4:00 PM EDT
290.64
+0.60 (0.21%)
After-hours: Apr 2, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 278.27 | 293.98 | 278.27 | 290.04 | 290.04 | 0.88% | 3,778 |
| Apr 1, 2026 | 306.85 | 306.85 | 285.98 | 287.52 | 287.52 | 1.87% | 4,896 |
| Mar 31, 2026 | 283.54 | 287.66 | 280.96 | 282.25 | 282.25 | 2.46% | 45,685 |
| Mar 30, 2026 | 280.00 | 280.00 | 274.93 | 275.47 | 275.47 | 1.49% | 9,594 |
| Mar 27, 2026 | 274.84 | 274.84 | 271.21 | 271.42 | 271.42 | -3.67% | 890 |
| Mar 26, 2026 | 285.85 | 285.85 | 281.75 | 281.75 | 281.75 | -1.23% | 1,907 |
| Mar 25, 2026 | 285.24 | 285.26 | 284.12 | 285.26 | 285.26 | -0.58% | 1,408 |
| Mar 24, 2026 | 289.12 | 290.74 | 286.48 | 286.93 | 286.93 | 2.97% | 7,625 |
| Mar 23, 2026 | 278.89 | 279.70 | 278.32 | 278.66 | 278.66 | 3.75% | 16,901 |
| Mar 20, 2026 | 272.25 | 272.25 | 268.60 | 268.60 | 268.60 | -1.77% | 6,646 |
| Mar 18, 2026 | 272.39 | 273.45 | 272.39 | 273.45 | 273.45 | 0.74% | 737 |
| Mar 17, 2026 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | 2.56% | 320 |
| Mar 16, 2026 | 265.42 | 265.79 | 264.30 | 264.67 | 264.67 | -3.29% | 13,126 |
| Mar 13, 2026 | 274.54 | 274.54 | 271.77 | 273.67 | 273.67 | -3.21% | 88,907 |
| Mar 12, 2026 | 291.14 | 291.14 | 282.75 | 282.75 | 282.75 | -3.31% | 746 |
| Mar 11, 2026 | 291.70 | 292.42 | 291.70 | 292.42 | 292.42 | 0.13% | 997 |
| Mar 10, 2026 | 292.03 | 292.03 | 292.03 | 292.03 | 292.03 | -1.08% | 29,364 |
| Mar 9, 2026 | 288.80 | 295.21 | 288.79 | 295.21 | 295.21 | 1.55% | 154,884 |
| Mar 6, 2026 | 293.36 | 293.36 | 290.70 | 290.70 | 290.70 | -5.37% | 50,697 |
| Mar 5, 2026 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | -0.01% | 673 |
| Mar 4, 2026 | 306.82 | 307.23 | 306.82 | 307.23 | 307.23 | 2.97% | 3,860 |
| Mar 3, 2026 | 298.37 | 298.37 | 298.37 | 298.37 | 298.37 | -4.04% | 2,587 |
| Mar 2, 2026 | 310.94 | 310.94 | 310.94 | 310.94 | 310.94 | -0.40% | 769 |
| Feb 27, 2026 | 314.51 | 316.31 | 312.19 | 312.19 | 312.19 | -2.88% | 23,229 |
| Feb 26, 2026 | 322.28 | 322.28 | 320.00 | 321.44 | 321.44 | 2.35% | 1,895 |
| Feb 25, 2026 | 314.07 | 314.07 | 314.07 | 314.07 | 314.07 | 0.85% | 3,579 |
| Feb 24, 2026 | 312.40 | 313.38 | 311.41 | 311.41 | 311.41 | 0.30% | 2,414 |
| Feb 23, 2026 | 307.54 | 310.47 | 307.54 | 310.47 | 310.47 | 1.72% | 851 |
| Feb 19, 2026 | 312.23 | 312.23 | 305.21 | 305.21 | 305.21 | -0.48% | 1,302 |
| Feb 18, 2026 | 298.59 | 306.67 | 298.59 | 306.67 | 306.67 | 1.59% | 445 |
| Feb 17, 2026 | 296.28 | 302.21 | 296.28 | 301.86 | 301.86 | 3.60% | 8,532 |
| Feb 13, 2026 | 296.87 | 296.87 | 289.57 | 291.37 | 291.37 | -0.57% | 12,276 |
| Feb 12, 2026 | 309.21 | 309.21 | 290.05 | 293.04 | 289.06 | -10.45% | 96,486 |
| Feb 11, 2026 | 327.25 | 327.25 | 327.25 | 327.25 | 322.80 | -1.00% | 38,286 |
| Feb 10, 2026 | 331.80 | 331.80 | 330.55 | 330.55 | 326.06 | 0.71% | 6,166 |
| Feb 9, 2026 | 325.01 | 328.62 | 325.01 | 328.21 | 323.75 | -0.97% | 359 |
| Feb 6, 2026 | 331.58 | 332.68 | 331.32 | 331.43 | 326.92 | 2.42% | 4,473 |
| Feb 5, 2026 | 328.79 | 330.93 | 323.42 | 323.59 | 319.19 | -3.37% | 6,914 |
| Feb 4, 2026 | 341.15 | 341.15 | 334.67 | 334.87 | 330.32 | -0.08% | 1,471 |
| Feb 3, 2026 | 333.40 | 339.80 | 333.40 | 335.15 | 330.59 | -1.80% | 54,243 |
| Feb 2, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | 336.66 | -1.60% | 3,269 |
| Jan 30, 2026 | 343.94 | 348.40 | 343.94 | 346.85 | 342.13 | 0.65% | 4,980 |
| Jan 29, 2026 | 351.92 | 356.61 | 344.31 | 344.62 | 339.93 | -4.67% | 6,704 |
| Jan 28, 2026 | 367.00 | 367.00 | 361.49 | 361.49 | 356.57 | -2.54% | 426 |
| Jan 27, 2026 | 375.00 | 375.00 | 370.90 | 370.90 | 365.86 | -7.71% | 3,672 |
| Jan 22, 2026 | 401.90 | 401.90 | 401.90 | 401.90 | 396.44 | 2.84% | 79 |
| Jan 21, 2026 | 390.80 | 390.80 | 390.80 | 390.80 | 385.49 | 1.25% | 385 |
| Jan 20, 2026 | 368.67 | 385.97 | 368.67 | 385.97 | 380.72 | 2.22% | 3,578 |
| Jan 16, 2026 | 377.59 | 377.59 | 377.59 | 377.59 | 372.46 | -0.65% | 105 |
| Jan 15, 2026 | 377.09 | 380.06 | 377.09 | 380.06 | 374.89 | 0.91% | 699 |