NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$78.05
+0.290 (+0.373%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Monday, 22nd Apr 2024 BRKR stock ended at $78.05. This is 0.373% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.62% from a day low at $77.08 to a day high of $80.64. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $70.00 | $70.58 | $68.98 | $69.43 | 425 654 |
| Apr 27, 2021 | $69.41 | $70.27 | $68.80 | $70.03 | 323 701 |
| Apr 26, 2021 | $69.64 | $70.15 | $68.88 | $69.48 | 353 626 |
| Apr 23, 2021 | $67.48 | $69.82 | $67.17 | $69.51 | 379 292 |
| Apr 22, 2021 | $67.72 | $70.00 | $67.00 | $67.44 | 661 443 |
| Apr 21, 2021 | $67.05 | $67.95 | $66.80 | $67.71 | 546 184 |
| Apr 20, 2021 | $66.65 | $67.36 | $66.31 | $67.16 | 533 403 |
| Apr 19, 2021 | $67.72 | $67.72 | $66.42 | $66.97 | 492 864 |
| Apr 16, 2021 | $68.11 | $68.11 | $67.07 | $67.65 | 620 784 |
| Apr 15, 2021 | $68.04 | $68.99 | $67.64 | $67.87 | 696 248 |
| Apr 14, 2021 | $70.53 | $70.61 | $67.16 | $67.53 | 569 602 |
| Apr 13, 2021 | $67.64 | $69.12 | $67.19 | $68.98 | 415 017 |
| Apr 12, 2021 | $68.81 | $68.91 | $67.52 | $67.65 | 426 510 |
| Apr 09, 2021 | $67.01 | $68.80 | $66.06 | $68.61 | 345 862 |
| Apr 08, 2021 | $68.05 | $68.38 | $67.11 | $67.45 | 419 187 |
| Apr 07, 2021 | $68.11 | $68.11 | $66.34 | $67.34 | 465 561 |
| Apr 06, 2021 | $67.63 | $69.30 | $67.63 | $68.36 | 513 081 |
| Apr 05, 2021 | $65.40 | $67.56 | $64.49 | $67.47 | 525 507 |
| Apr 01, 2021 | $64.32 | $65.05 | $63.72 | $64.92 | 309 409 |
| Mar 31, 2021 | $63.31 | $65.20 | $63.04 | $64.28 | 626 444 |
| Mar 30, 2021 | $63.53 | $64.17 | $63.04 | $63.24 | 262 183 |
| Mar 29, 2021 | $63.09 | $63.99 | $62.86 | $63.64 | 334 840 |
| Mar 26, 2021 | $62.22 | $63.48 | $61.71 | $63.40 | 323 082 |
| Mar 25, 2021 | $60.16 | $62.02 | $60.00 | $61.95 | 238 394 |
| Mar 24, 2021 | $61.09 | $62.19 | $60.62 | $60.68 | 227 874 |
