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 |
| 2023-12-29 | $73.69 | $74.06 | $73.17 | $73.48 | 421 505 |
| 2023-12-28 | $73.90 | $74.32 | $73.69 | $73.80 | 521 825 |
| 2023-12-27 | $73.91 | $73.91 | $73.26 | $73.63 | 361 013 |
| 2023-12-26 | $74.37 | $74.37 | $73.11 | $73.58 | 329 735 |
| 2023-12-22 | $74.57 | $74.85 | $73.35 | $73.72 | 581 690 |
| 2023-12-21 | $73.69 | $74.10 | $73.11 | $73.95 | 867 873 |
| 2023-12-20 | $74.67 | $75.26 | $72.74 | $72.76 | 532 583 |
| 2023-12-19 | $73.70 | $74.83 | $73.67 | $74.64 | 778 129 |
| 2023-12-18 | $73.88 | $74.32 | $72.98 | $73.52 | 737 563 |
| 2023-12-15 | $73.74 | $74.29 | $71.82 | $73.36 | 1 608 695 |
| 2023-12-14 | $73.49 | $75.18 | $72.96 | $73.74 | 1 068 981 |
| 2023-12-13 | $69.13 | $72.58 | $69.00 | $72.46 | 1 016 655 |
| 2023-12-12 | $69.58 | $69.58 | $67.65 | $68.90 | 590 313 |
| 2023-12-11 | $68.20 | $69.49 | $68.05 | $69.24 | 449 665 |
| 2023-12-08 | $68.41 | $69.73 | $67.78 | $67.97 | 756 233 |
| 2023-12-07 | $67.84 | $69.83 | $67.39 | $68.80 | 1 022 614 |
| 2023-12-06 | $66.10 | $68.16 | $66.00 | $67.96 | 980 936 |
| 2023-12-05 | $66.00 | $66.96 | $65.16 | $65.80 | 747 267 |
| 2023-12-04 | $65.63 | $66.54 | $65.49 | $66.37 | 592 258 |
| 2023-12-01 | $64.84 | $66.15 | $64.42 | $66.06 | 652 692 |
| 2023-11-30 | $65.17 | $65.96 | $64.33 | $65.09 | 706 449 |
| 2023-11-29 | $64.73 | $65.98 | $64.66 | $65.15 | 820 079 |
| 2023-11-28 | $64.51 | $65.03 | $63.92 | $64.16 | 562 152 |
| 2023-11-27 | $65.04 | $65.56 | $64.31 | $64.60 | 642 461 |
| 2023-11-24 | $64.87 | $65.96 | $64.75 | $65.77 | 276 452 |
