NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$78.56
-4.38 (-5.28%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.12 | $94.86 | Thursday, 18th Apr 2024 BRKR stock ended at $78.56. This is 5.28% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $77.12 to a day high of $80.90. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $58.80 | $59.50 | $58.37 | $59.38 | 300 367 |
| 2021-02-10 | $58.77 | $59.19 | $57.79 | $58.29 | 335 790 |
| 2021-02-09 | $57.70 | $58.05 | $57.09 | $57.81 | 418 289 |
| 2021-02-08 | $56.57 | $58.47 | $56.00 | $57.91 | 610 881 |
| 2021-02-05 | $55.23 | $56.47 | $55.23 | $55.77 | 590 370 |
| 2021-02-04 | $55.84 | $57.02 | $55.54 | $56.78 | 424 337 |
| 2021-02-03 | $56.99 | $57.07 | $54.46 | $55.51 | 783 464 |
| 2021-02-02 | $58.39 | $59.29 | $57.15 | $57.16 | 881 524 |
| 2021-02-01 | $58.46 | $58.95 | $57.65 | $58.04 | 450 298 |
| 2021-01-29 | $58.59 | $58.95 | $57.35 | $57.89 | 503 626 |
| 2021-01-28 | $57.85 | $59.00 | $56.92 | $58.39 | 454 385 |
| 2021-01-27 | $59.07 | $59.15 | $55.94 | $57.29 | 553 243 |
| 2021-01-26 | $60.38 | $60.55 | $58.38 | $58.56 | 319 209 |
| 2021-01-25 | $60.91 | $61.41 | $59.19 | $60.10 | 404 042 |
| 2021-01-22 | $60.88 | $61.17 | $60.34 | $60.84 | 276 512 |
| 2021-01-21 | $60.82 | $61.26 | $59.98 | $60.86 | 407 973 |
| 2021-01-20 | $61.14 | $61.23 | $60.28 | $60.94 | 671 642 |
| 2021-01-19 | $59.69 | $60.93 | $59.07 | $60.66 | 423 149 |
| 2021-01-15 | $58.87 | $59.58 | $58.00 | $59.04 | 327 854 |
| 2021-01-14 | $58.12 | $59.66 | $58.12 | $58.74 | 466 501 |
| 2021-01-13 | $59.17 | $59.43 | $57.99 | $58.04 | 451 538 |
| 2021-01-12 | $58.88 | $60.35 | $57.10 | $59.08 | 732 517 |
| 2021-01-11 | $58.75 | $59.40 | $58.48 | $59.14 | 438 862 |
| 2021-01-08 | $58.31 | $59.74 | $58.02 | $58.98 | 520 827 |
| 2021-01-07 | $56.56 | $58.22 | $56.33 | $58.02 | 711 567 |
