NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$80.59
-1.61 (-1.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.48 | Thursday, 25th Apr 2024 BRKR stock ended at $80.59. This is 1.96% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $79.99 to a day high of $81.50. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 23, 2023 | $59.24 | $60.19 | $58.80 | $59.64 | 506 852 |
| Oct 20, 2023 | $59.77 | $60.44 | $59.40 | $59.57 | 689 021 |
| Oct 19, 2023 | $60.39 | $60.74 | $59.44 | $59.65 | 1 019 430 |
| Oct 18, 2023 | $61.96 | $61.96 | $59.96 | $60.17 | 559 102 |
| Oct 17, 2023 | $61.96 | $63.35 | $61.73 | $62.67 | 836 189 |
| Oct 16, 2023 | $62.41 | $63.39 | $61.80 | $62.58 | 496 942 |
| Oct 13, 2023 | $61.45 | $62.35 | $60.78 | $61.97 | 375 024 |
| Oct 12, 2023 | $63.55 | $64.13 | $60.76 | $61.72 | 832 548 |
| Oct 11, 2023 | $64.44 | $64.65 | $63.31 | $63.99 | 399 177 |
| Oct 10, 2023 | $63.39 | $64.55 | $63.02 | $64.17 | 530 028 |
| Oct 09, 2023 | $62.49 | $63.41 | $61.92 | $63.19 | 349 252 |
| Oct 06, 2023 | $61.99 | $63.21 | $61.99 | $62.78 | 454 108 |
| Oct 05, 2023 | $62.85 | $63.18 | $61.35 | $62.29 | 442 268 |
| Oct 04, 2023 | $61.36 | $62.87 | $61.11 | $62.77 | 491 789 |
| Oct 03, 2023 | $61.81 | $62.46 | $60.96 | $61.10 | 501 249 |
| Oct 02, 2023 | $62.09 | $62.45 | $61.06 | $62.17 | 596 213 |
| Sep 29, 2023 | $62.97 | $63.41 | $62.07 | $62.30 | 524 785 |
| Sep 28, 2023 | $62.27 | $63.50 | $62.05 | $62.43 | 495 490 |
| Sep 27, 2023 | $61.66 | $62.63 | $60.83 | $62.27 | 660 234 |
| Sep 26, 2023 | $62.79 | $63.17 | $61.28 | $61.35 | 635 088 |
| Sep 25, 2023 | $61.82 | $63.10 | $61.82 | $62.86 | 593 778 |
| Sep 22, 2023 | $62.29 | $63.05 | $61.92 | $62.21 | 933 806 |
| Sep 21, 2023 | $63.76 | $63.76 | $62.13 | $62.18 | 924 662 |
