Bruker Corporation (BRKRP)
NASDAQ: BRKRP · Real-Time Price · USD · Preferred Stock
417.37
+2.17 (0.52%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Bruker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |