Skip to main content
logo
Bruker Corporation (BRKRP)
NASDAQ: BRKRP · Real-Time Price · USD · Preferred Stock
423.74
+0.73 (0.17%)
Aug 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026419.29424.22419.29423.74-0.17%751
Aug 25, 2026415.50423.01415.50423.01423.010.17%472
Aug 24, 2026424.74424.74422.29422.29422.29-3.89%2,978
Aug 21, 2026434.52441.54429.27439.40439.40-0.27%4,776
Aug 20, 2026433.52440.61432.83440.61440.611.48%1,118
Aug 19, 2026445.12445.12433.89434.20434.203.33%6,101
Aug 18, 2026428.24428.24420.21420.21420.21-1.04%3,057
Aug 17, 2026422.83426.14422.83424.62424.62-0.19%8,583
Aug 14, 2026423.18428.32423.18425.41425.41-0.90%4,172
Aug 13, 2026432.61433.46432.61433.26429.28-1.08%1,141
Aug 12, 2026424.20437.99424.20437.99433.962.57%984
Aug 11, 2026421.86427.02419.44427.02423.092.05%13,269
Aug 10, 2026409.30418.77409.30418.44414.594.52%6,060
Aug 7, 2026391.26400.35391.26400.35396.673.56%2,849
Aug 6, 2026386.58389.04384.90386.57383.01-1.16%1,185
Aug 5, 2026390.77391.10390.77391.10387.503.02%47,029
Aug 4, 2026395.61401.86379.65379.65376.16-19.90%6,826
Aug 3, 2026463.01474.92463.01473.96469.601.51%1,535
Jul 31, 2026474.16474.16453.62466.90462.61-1.70%6,560
Jul 30, 2026463.71474.99460.00474.99470.624.15%10,448
Jul 29, 2026472.28472.28453.75456.07451.88-1.70%2,391
Jul 28, 2026462.80465.26456.35463.98459.714.21%64,812
Jul 27, 2026449.83450.10445.24445.24441.15-0.90%16,297
Jul 24, 2026445.08452.05443.95449.29445.16-1.82%3,193
Jul 23, 2026461.41461.47453.46457.63453.422.78%2,650
Jul 22, 2026445.86446.19441.73445.25441.160.11%1,082
Jul 21, 2026442.48451.34438.91444.74440.652.47%2,802
Jul 17, 2026430.75434.28430.48434.02430.03-1.16%11,649
Jul 16, 2026431.67439.11431.22439.11435.071.35%3,720
Jul 15, 2026451.83451.84433.25433.25429.27-1.78%2,239
Jul 14, 2026438.18443.00436.80441.09437.031.36%2,148
Jul 13, 2026441.36443.43434.63435.18431.18-2.12%14,852
Jul 10, 2026439.33449.21439.33444.60440.51-0.54%2,920
Jul 9, 2026438.40448.73438.40447.03442.925.07%5,662
Jul 8, 2026427.62427.62420.01425.47421.56-2.00%12,552
Jul 7, 2026438.47441.00429.99434.15430.16-4.26%3,696
Jul 6, 2026450.79456.33445.18453.48449.311.17%12,634
Jul 2, 2026455.42459.52448.23448.25444.13-1.26%1,730
Jul 1, 2026454.15462.53452.71453.95449.781.35%1,723
Jun 30, 2026440.54447.91437.45447.91443.791.63%32,364
Jun 29, 2026443.28443.30434.71440.74436.69-2.28%2,329
Jun 26, 2026445.57451.64442.72451.04446.890.35%3,683
Jun 25, 2026450.37450.37445.84449.45445.324.54%1,937
Jun 24, 2026429.94429.94429.94429.94425.994.25%617
Jun 23, 2026423.44423.44412.41412.41408.62-2.09%944
Jun 22, 2026425.28426.26420.35421.22417.35-0.94%1,687
Jun 18, 2026410.43425.22410.43425.22421.314.09%487
Jun 17, 2026416.87419.23408.53408.53404.77-1.91%1,134
Jun 16, 2026418.42421.42416.47416.47412.64-0.93%1,994
Jun 15, 2026420.40420.40420.40420.40416.534.76%301