NASDAQ:BRKR
$71.60
(
1.10%
)
Friday, 26th May 2023
Bruker Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.11 | $84.84 | Friday, 26th May 2023 BRKR stock ended at $71.60. This is 1.1% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.39% from a day low at $70.24 to a day high of $71.92. |
| 90 days | $66.19 | $84.84 | |
| 52 weeks | $48.42 | $84.84 |
Historical Bruker Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $71.64 | $71.92 | $70.24 | $71.60 | 746 424 |
| 2023-05-25 | $71.40 | $71.40 | $70.29 | $70.82 | 801 506 |
| 2023-05-24 | $69.00 | $71.73 | $68.11 | $71.00 | 1 645 102 |
| 2023-05-23 | $74.90 | $75.20 | $72.34 | $73.12 | 594 873 |
| 2023-05-22 | $75.82 | $76.37 | $74.70 | $75.14 | 779 705 |
| 2023-05-19 | $75.04 | $75.98 | $74.23 | $75.82 | 711 285 |
| 2023-05-18 | $74.02 | $74.84 | $73.08 | $74.53 | 641 249 |
| 2023-05-17 | $73.89 | $74.53 | $72.93 | $74.26 | 826 213 |
| 2023-05-16 | $73.15 | $74.40 | $72.59 | $73.49 | 1 017 296 |
| 2023-05-15 | $73.71 | $73.71 | $72.01 | $72.41 | 1 401 131 |
| 2023-05-12 | $76.58 | $76.64 | $73.40 | $73.75 | 1 187 938 |
| 2023-05-11 | $75.43 | $76.65 | $74.57 | $76.56 | 921 080 |
| 2023-05-10 | $76.96 | $76.96 | $75.20 | $75.81 | 458 969 |
| 2023-05-09 | $76.14 | $76.31 | $73.90 | $76.26 | 1 073 015 |
| 2023-05-08 | $78.53 | $79.92 | $76.52 | $77.15 | 643 130 |
| 2023-05-05 | $82.05 | $82.47 | $76.77 | $78.53 | 1 318 535 |
| 2023-05-04 | $81.26 | $84.84 | $81.26 | $81.58 | 1 599 564 |
| 2023-05-03 | $78.66 | $80.93 | $78.61 | $80.23 | 1 049 836 |
| 2023-05-02 | $78.49 | $78.70 | $77.13 | $78.26 | 771 252 |
| 2023-05-01 | $79.18 | $79.61 | $78.32 | $78.55 | 647 053 |
| 2023-04-28 | $78.25 | $79.70 | $78.19 | $79.13 | 467 070 |
| 2023-04-27 | $77.48 | $78.56 | $76.43 | $78.27 | 1 168 713 |
| 2023-04-26 | $76.68 | $78.33 | $76.42 | $77.49 | 1 327 321 |
| 2023-04-25 | $80.33 | $80.86 | $76.76 | $76.94 | 889 570 |
| 2023-04-24 | $81.49 | $81.99 | $80.54 | $81.19 | 1 158 055 |
| 2023-04-21 | $82.50 | $83.69 | $81.33 | $81.41 | 673 233 |
| 2023-04-20 | $82.02 | $82.08 | $80.27 | $82.07 | 792 079 |
| 2023-04-19 | $81.27 | $83.94 | $81.21 | $82.85 | 1 259 795 |
| 2023-04-18 | $82.85 | $83.91 | $81.66 | $81.69 | 781 397 |
| 2023-04-17 | $83.81 | $84.11 | $81.89 | $82.59 | 908 884 |
| 2023-04-14 | $83.68 | $84.74 | $83.19 | $83.66 | 1 019 485 |
| 2023-04-13 | $81.64 | $84.08 | $81.37 | $84.02 | 1 172 382 |
| 2023-04-12 | $80.63 | $82.08 | $80.26 | $81.32 | 1 232 409 |
| 2023-04-11 | $79.48 | $80.60 | $79.48 | $79.89 | 527 668 |
| 2023-04-10 | $78.94 | $79.30 | $78.08 | $79.16 | 723 646 |
| 2023-04-06 | $78.58 | $78.94 | $77.23 | $78.75 | 868 008 |
| 2023-04-05 | $77.14 | $78.84 | $76.62 | $78.45 | 916 243 |
| 2023-04-04 | $77.80 | $78.55 | $77.09 | $77.34 | 667 120 |
| 2023-04-03 | $78.67 | $78.67 | $77.46 | $78.04 | 680 527 |
| 2023-03-31 | $77.99 | $79.34 | $77.82 | $78.84 | 641 979 |
| 2023-03-30 | $78.10 | $78.94 | $77.50 | $77.70 | 660 474 |
| 2023-03-29 | $76.27 | $77.86 | $76.20 | $77.32 | 1 164 527 |
| 2023-03-28 | $75.89 | $76.28 | $75.40 | $76.22 | 481 036 |
| 2023-03-27 | $75.77 | $76.85 | $75.48 | $76.41 | 740 000 |
| 2023-03-24 | $74.36 | $76.26 | $73.37 | $75.77 | 607 871 |
| 2023-03-23 | $74.80 | $76.68 | $74.35 | $74.85 | 749 328 |
| 2023-03-22 | $73.91 | $75.45 | $73.48 | $74.20 | 878 205 |
| 2023-03-21 | $73.43 | $74.33 | $72.89 | $73.92 | 757 121 |
| 2023-03-20 | $72.69 | $73.42 | $72.26 | $72.74 | 677 434 |
| 2023-03-17 | $73.45 | $73.58 | $71.99 | $72.18 | 1 111 698 |
About Bruker Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
