NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$82.46
+4.41 (+5.65%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Tuesday, 23rd Apr 2024 BRKR stock ended at $82.46. This is 5.65% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.56% from a day low at $79.68 to a day high of $83.32. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $64.51 | $65.03 | $63.92 | $64.16 | 562 152 |
| Nov 27, 2023 | $65.04 | $65.56 | $64.31 | $64.60 | 642 461 |
| Nov 24, 2023 | $64.87 | $65.96 | $64.75 | $65.77 | 276 452 |
| Nov 22, 2023 | $64.98 | $65.74 | $64.88 | $65.05 | 723 919 |
| Nov 21, 2023 | $61.77 | $65.17 | $61.57 | $64.60 | 1 418 540 |
| Nov 20, 2023 | $61.54 | $61.77 | $60.98 | $61.28 | 639 070 |
| Nov 17, 2023 | $61.81 | $62.00 | $60.80 | $61.28 | 714 870 |
| Nov 16, 2023 | $61.86 | $62.68 | $61.09 | $61.47 | 623 114 |
| Nov 15, 2023 | $61.47 | $63.51 | $61.47 | $61.99 | 1 031 081 |
| Nov 14, 2023 | $59.29 | $62.02 | $59.29 | $61.65 | 1 015 306 |
| Nov 13, 2023 | $57.61 | $58.07 | $57.24 | $57.68 | 578 937 |
| Nov 10, 2023 | $57.09 | $58.25 | $55.84 | $57.81 | 866 627 |
| Nov 09, 2023 | $58.04 | $58.58 | $57.13 | $57.24 | 708 955 |
| Nov 08, 2023 | $58.19 | $58.87 | $57.60 | $57.72 | 858 252 |
| Nov 07, 2023 | $56.22 | $58.62 | $56.08 | $58.26 | 785 003 |
| Nov 06, 2023 | $58.71 | $59.34 | $55.98 | $56.15 | 899 408 |
| Nov 03, 2023 | $56.50 | $59.48 | $56.50 | $58.82 | 983 983 |
| Nov 02, 2023 | $60.05 | $60.53 | $55.12 | $56.41 | 1 712 580 |
| Nov 01, 2023 | $56.80 | $57.12 | $55.92 | $57.01 | 928 785 |
| Oct 31, 2023 | $55.84 | $57.36 | $55.83 | $57.00 | 1 051 013 |
| Oct 30, 2023 | $57.71 | $58.26 | $53.79 | $54.91 | 1 786 346 |
| Oct 27, 2023 | $57.97 | $58.52 | $57.11 | $57.36 | 636 971 |
| Oct 26, 2023 | $57.47 | $58.03 | $56.64 | $57.72 | 610 238 |
| Oct 25, 2023 | $58.24 | $58.27 | $56.46 | $57.53 | 883 965 |
| Oct 24, 2023 | $59.35 | $60.41 | $58.33 | $58.80 | 729 715 |
