$71.65 (-0.334%)

Volume: 377.541k

Closed: Jan 27, 2023

Hollow Logo Score: 3.394
Bruker Corporation Stock
$71.65 (-0.334%)

Volume: 377.541k

Closed: Jan 27, 2023

Score Hollow Logo 3.394
NASDAQ:BRKR

Bruker Corporation Stock Price (Quote)

$71.65 ( -0.334% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $64.05 $73.38 Friday, 27th Jan 2023 BRKR stock ended at $71.65. This is 0.334% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.90% from a day low at $70.88 to a day high of $72.23.
90 days $57.87 $73.38
52 weeks $48.42 $74.94

Historical Bruker Corporation prices

Date Open High Low Close Volume
2023-01-27 $71.77 $72.23 $70.88 $71.65 377 541
2023-01-26 $72.95 $73.23 $71.18 $71.89 529 210
2023-01-25 $70.57 $72.40 $70.29 $72.34 483 618
2023-01-24 $72.13 $72.80 $70.19 $71.19 740 299
2023-01-23 $70.93 $73.38 $70.62 $73.03 607 341
2023-01-20 $68.91 $70.72 $68.22 $70.65 444 100
2023-01-19 $67.42 $68.81 $66.94 $68.75 414 200
2023-01-18 $68.60 $69.22 $67.42 $67.63 359 544
2023-01-17 $68.26 $69.08 $67.64 $68.05 352 300
2023-01-13 $67.38 $68.53 $67.22 $68.51 344 118
2023-01-12 $68.23 $68.39 $66.50 $67.86 337 800
2023-01-11 $67.99 $68.81 $67.38 $68.20 446 600
2023-01-10 $65.91 $67.97 $65.85 $67.84 780 900
2023-01-09 $67.21 $68.46 $64.05 $65.49 1 666 546
2023-01-06 $71.88 $72.23 $64.64 $67.39 1 620 000
2023-01-05 $69.48 $71.37 $68.68 $71.07 962 572
2023-01-04 $70.08 $70.44 $69.12 $70.19 672 492
2023-01-03 $69.16 $69.57 $67.62 $69.07 525 772
2022-12-30 $68.13 $68.63 $67.59 $68.35 464 634
2022-12-29 $66.99 $69.33 $66.61 $68.89 388 120
2022-12-28 $67.32 $68.19 $66.36 $66.37 546 830
2022-12-27 $66.67 $68.32 $66.40 $67.28 649 522
2022-12-23 $66.44 $67.14 $65.95 $66.54 260 863
2022-12-22 $66.05 $66.84 $65.44 $66.63 366 502
2022-12-21 $65.30 $67.15 $65.02 $66.85 563 513
2022-12-20 $63.62 $64.99 $62.71 $64.53 519 872
2022-12-19 $64.00 $65.02 $63.61 $63.75 615 710
2022-12-16 $64.33 $65.13 $63.56 $64.41 1 406 727
2022-12-15 $65.55 $65.84 $64.40 $64.86 446 980
2022-12-14 $66.66 $67.21 $65.64 $66.39 366 618
2022-12-13 $68.48 $68.63 $66.49 $67.06 519 541
2022-12-12 $65.02 $66.35 $64.49 $66.31 436 675
2022-12-09 $66.34 $66.78 $64.46 $64.61 402 099
2022-12-08 $66.26 $67.34 $65.94 $66.83 248 584
2022-12-07 $66.22 $67.39 $65.79 $66.19 304 644
2022-12-06 $66.66 $67.15 $65.74 $66.46 358 814
2022-12-05 $65.87 $67.14 $65.27 $67.05 497 164
2022-12-02 $66.35 $67.49 $66.23 $66.92 303 605
2022-12-01 $67.76 $68.43 $66.70 $67.68 308 512
2022-11-30 $64.95 $67.52 $64.77 $67.41 759 142
2022-11-29 $66.25 $66.59 $64.83 $65.14 503 824
2022-11-28 $68.46 $68.75 $66.14 $66.25 473 770
2022-11-25 $68.58 $69.04 $67.96 $68.79 158 063
2022-11-23 $67.98 $69.08 $67.98 $68.44 314 837
2022-11-22 $67.04 $68.67 $66.59 $68.31 541 302
2022-11-21 $66.16 $66.98 $65.09 $66.79 276 462
2022-11-18 $67.00 $67.41 $65.04 $65.84 371 550
2022-11-17 $67.65 $67.65 $65.41 $65.44 354 854
2022-11-16 $69.06 $69.80 $68.23 $68.26 327 086
2022-11-15 $70.51 $71.12 $69.32 $69.33 442 641

Hot Stocks To Watch:

About Bruker Corporation

Bruker Bruker Corporation develops, manufactures, and distributes scientific instruments, and analytical and diagnostic solutions in the United States and internationally. The company operates through three segments: Bruker Scientific Instruments (BSI) Life Science, BSI NANO, and Bruker Energy & Supercon Technologies. It offers life science tools, and single and multiple modality systems; life science mass spectrometry; MALDI Biotyper rapid pathogen ide... BRKR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT