Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	444.72	446.63	437.16	446.63	446.63	4.68%	994
Nov 5, 2026	432.83	447.85	426.13	426.68	426.68	-8.18%	15,264
Nov 4, 2026	483.48	498.45	444.66	464.69	464.69	11.95%	31,726
Nov 3, 2026	421.80	435.09	415.07	415.07	415.07	0.86%	13,457
Nov 2, 2026	409.72	417.01	409.65	411.53	411.53	-2.57%	2,708
Oct 30, 2026	435.30	435.50	413.22	422.39	422.39	-7.00%	14,018
Oct 29, 2026	448.35	456.49	448.35	454.20	454.20	-0.27%	16,157
Oct 28, 2026	450.41	462.11	450.41	455.43	455.43	2.04%	3,153
Oct 27, 2026	432.93	446.32	432.93	446.32	446.32	4.84%	2,370
Oct 26, 2026	427.07	427.96	425.71	425.71	425.71	1.01%	1,851
Oct 23, 2026	420.64	421.45	419.43	421.45	421.45	0.23%	670
Oct 22, 2026	445.23	445.26	410.79	420.49	420.49	-2.27%	2,117
Oct 21, 2026	423.52	435.91	423.52	430.27	430.27	2.67%	2,587
Oct 20, 2026	409.81	419.09	409.81	419.09	419.09	2.07%	927
Oct 19, 2026	413.82	413.82	407.97	410.61	410.61	1.17%	2,583
Oct 16, 2026	412.79	412.79	402.42	405.85	405.85	-2.82%	3,070
Oct 15, 2026	406.46	420.18	406.46	417.62	417.62	0.03%	1,264
Oct 14, 2026	412.25	427.92	406.71	417.48	417.48	0.03%	2,253
Oct 13, 2026	412.80	417.37	407.65	417.37	417.37	0.52%	2,194
Oct 12, 2026	420.03	420.03	414.48	415.20	415.20	-4.08%	1,007
Oct 9, 2026	431.79	432.88	431.43	432.85	432.85	1.21%	334
Oct 8, 2026	427.47	427.67	417.39	427.67	427.67	-2.39%	2,539
Oct 7, 2026	431.97	445.53	425.74	438.15	438.15	-1.55%	4,118
Oct 6, 2026	458.87	458.87	437.31	445.04	445.04	-4.51%	3,355
Oct 5, 2026	461.94	468.58	461.94	466.08	466.08	0.06%	1,256
Oct 2, 2026	466.18	467.89	462.64	465.78	465.78	2.89%	1,841
Oct 1, 2026	471.01	471.01	452.69	452.69	452.69	-3.91%	8,166
Sep 30, 2026	475.92	484.90	471.09	471.09	471.09	0.07%	20,549
Sep 29, 2026	466.77	471.27	460.08	470.78	470.78	0.32%	2,319
Sep 28, 2026	467.47	474.08	464.78	469.28	469.28	-0.26%	21,741
Sep 25, 2026	472.03	473.91	465.86	470.52	470.52	0.42%	2,069
Sep 24, 2026	457.35	475.20	448.03	468.57	468.57	6.70%	26,331
Sep 23, 2026	447.09	448.37	439.16	439.16	439.16	-3.38%	1,782
Sep 22, 2026	453.98	454.50	453.97	454.50	454.50	-0.47%	3,726
Sep 21, 2026	452.66	457.31	452.66	456.63	456.63	2.15%	8,954
Sep 18, 2026	463.67	463.67	446.74	447.04	447.04	-3.71%	15,734
Sep 17, 2026	455.25	471.24	455.25	464.27	464.27	3.85%	22,516
Sep 16, 2026	429.28	452.98	429.28	447.07	447.07	7.26%	19,034
Sep 15, 2026	404.57	419.72	402.88	416.80	416.80	6.04%	7,284
Sep 14, 2026	389.37	393.13	387.52	393.06	393.06	-1.63%	1,924
Sep 11, 2026	397.51	400.61	397.51	399.57	399.57	1.12%	1,051
Sep 10, 2026	396.17	396.17	395.14	395.14	395.14	-2.73%	760
Sep 9, 2026	410.55	413.93	399.27	406.23	406.23	-5.84%	2,784
Sep 8, 2026	421.57	431.41	420.72	431.41	431.41	-0.07%	5,852
Sep 4, 2026	437.51	437.64	431.72	431.72	431.72	-1.43%	1,683
Sep 3, 2026	435.30	438.00	426.08	438.00	438.00	0.57%	1,431
Sep 2, 2026	431.42	435.95	431.42	435.53	435.53	4.91%	1,093
Sep 1, 2026	422.33	428.01	415.16	415.16	415.16	-3.00%	1,723
Aug 31, 2026	421.31	430.16	417.41	428.01	428.01	1.83%	7,896
Aug 28, 2026	433.19	433.21	420.32	420.32	420.32	-3.90%	950