Bruker Corporation (BRKRP)
NASDAQ: BRKRP · Real-Time Price · USD · Preferred Stock
454.50
0.00 (0.00%)
Sep 23, 2026, 10:40 AM EDT - Market open
Bruker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 452.30 | 460.33 | 452.09 | 454.50 | - | - | 36 |
| 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 |
| Aug 27, 2026 | 433.36 | 437.40 | 431.11 | 437.40 | 437.40 | 3.11% | 1,097 |
| Aug 26, 2026 | 419.29 | 424.22 | 419.29 | 424.22 | 424.22 | 0.29% | 757 |
| Aug 25, 2026 | 415.50 | 423.01 | 415.50 | 423.01 | 423.01 | 0.17% | 472 |
| Aug 24, 2026 | 424.74 | 424.74 | 422.29 | 422.29 | 422.29 | -3.89% | 2,978 |
| Aug 21, 2026 | 434.52 | 441.54 | 429.27 | 439.40 | 439.40 | -0.27% | 4,776 |
| Aug 20, 2026 | 433.52 | 440.61 | 432.83 | 440.61 | 440.61 | 1.48% | 1,118 |
| Aug 19, 2026 | 445.12 | 445.12 | 433.89 | 434.20 | 434.20 | 3.33% | 6,101 |
| Aug 18, 2026 | 428.24 | 428.24 | 420.21 | 420.21 | 420.21 | -1.04% | 3,057 |
| Aug 17, 2026 | 422.83 | 426.14 | 422.83 | 424.62 | 424.62 | -0.19% | 8,583 |
| Aug 14, 2026 | 423.18 | 428.32 | 423.18 | 425.41 | 425.41 | -0.90% | 4,172 |
| Aug 13, 2026 | 432.61 | 433.46 | 432.61 | 433.26 | 429.28 | -1.08% | 1,141 |
| Aug 12, 2026 | 424.20 | 437.99 | 424.20 | 437.99 | 433.96 | 2.57% | 984 |
| Aug 11, 2026 | 421.86 | 427.02 | 419.44 | 427.02 | 423.09 | 2.05% | 13,269 |
| Aug 10, 2026 | 409.30 | 418.77 | 409.30 | 418.44 | 414.59 | 4.52% | 6,060 |
| Aug 7, 2026 | 391.26 | 400.35 | 391.26 | 400.35 | 396.67 | 3.56% | 2,849 |
| Aug 6, 2026 | 386.58 | 389.04 | 384.90 | 386.57 | 383.01 | -1.16% | 1,185 |
| Aug 5, 2026 | 390.77 | 391.10 | 390.77 | 391.10 | 387.50 | 3.02% | 47,029 |
| Aug 4, 2026 | 395.61 | 401.86 | 379.65 | 379.65 | 376.16 | -19.90% | 6,826 |
| Aug 3, 2026 | 463.01 | 474.92 | 463.01 | 473.96 | 469.60 | 1.51% | 1,535 |
| Jul 31, 2026 | 474.16 | 474.16 | 453.62 | 466.90 | 462.61 | -1.70% | 6,560 |
| Jul 30, 2026 | 463.71 | 474.99 | 460.00 | 474.99 | 470.62 | 4.15% | 10,448 |
| Jul 29, 2026 | 472.28 | 472.28 | 453.75 | 456.07 | 451.88 | -1.70% | 2,391 |
| Jul 28, 2026 | 462.80 | 465.26 | 456.35 | 463.98 | 459.71 | 4.21% | 64,812 |
| Jul 27, 2026 | 449.83 | 450.10 | 445.24 | 445.24 | 441.15 | -0.90% | 16,297 |
| Jul 24, 2026 | 445.08 | 452.05 | 443.95 | 449.29 | 445.16 | -1.82% | 3,193 |
| Jul 23, 2026 | 461.41 | 461.47 | 453.46 | 457.63 | 453.42 | 2.78% | 2,650 |
| Jul 22, 2026 | 445.86 | 446.19 | 441.73 | 445.25 | 441.16 | 0.11% | 1,082 |
| Jul 21, 2026 | 442.48 | 451.34 | 438.91 | 444.74 | 440.65 | 2.47% | 2,802 |
| Jul 17, 2026 | 430.75 | 434.28 | 430.48 | 434.02 | 430.03 | -1.16% | 11,649 |
| Jul 16, 2026 | 431.67 | 439.11 | 431.22 | 439.11 | 435.07 | 1.35% | 3,720 |
| Jul 15, 2026 | 451.83 | 451.84 | 433.25 | 433.25 | 429.27 | -1.78% | 2,239 |
| Jul 14, 2026 | 438.18 | 443.00 | 436.80 | 441.09 | 437.03 | 1.36% | 2,148 |