Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bruker Corporation Stock Price (Quote) NASDAQ:BRKR
$77.23 ( 1.21% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.19 | $86.46 | Friday, 15th Oct 2021 BRKR stock ended at $77.23. This is 1.21% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.06% from a day low at $75.94 to a day high of $78.26. |
| 90 days | $74.19 | $92.35 | |
| 52 weeks | $40.57 | $92.35 |
Historical Bruker Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $76.54 | $78.26 | $75.94 | $77.23 | 1 098 735 |
| 2021-10-14 | $75.92 | $76.85 | $75.55 | $76.31 | 407 535 |
| 2021-10-13 | $75.51 | $76.18 | $74.39 | $74.85 | 701 399 |
| 2021-10-12 | $76.63 | $77.33 | $74.19 | $75.54 | 677 857 |
| 2021-10-11 | $76.74 | $77.23 | $75.96 | $76.24 | 235 520 |
| 2021-10-08 | $77.94 | $78.36 | $76.49 | $77.16 | 331 776 |
| 2021-10-07 | $77.34 | $78.97 | $77.34 | $77.94 | 505 596 |
| 2021-10-06 | $76.75 | $78.37 | $76.10 | $76.98 | 672 287 |
| 2021-10-05 | $77.12 | $78.47 | $76.80 | $77.35 | 387 543 |
| 2021-10-04 | $77.75 | $78.13 | $75.76 | $76.90 | 489 301 |
| 2021-10-01 | $78.34 | $78.64 | $75.51 | $78.18 | 621 999 |
| 2021-09-30 | $79.63 | $80.80 | $78.07 | $78.10 | 598 948 |
| 2021-09-29 | $79.87 | $80.75 | $78.94 | $79.07 | 744 535 |
| 2021-09-28 | $78.84 | $79.64 | $76.75 | $79.25 | 1 365 350 |
| 2021-09-27 | $84.01 | $84.25 | $78.51 | $79.60 | 825 799 |
| 2021-09-24 | $84.37 | $84.85 | $83.68 | $84.58 | 575 919 |
| 2021-09-23 | $84.02 | $85.47 | $83.90 | $84.87 | 470 346 |
| 2021-09-22 | $82.22 | $83.86 | $81.82 | $83.43 | 573 834 |
| 2021-09-21 | $83.36 | $83.47 | $81.92 | $82.19 | 403 971 |
| 2021-09-20 | $82.09 | $83.51 | $81.12 | $82.70 | 620 539 |
| 2021-09-17 | $83.64 | $84.24 | $82.37 | $83.35 | 1 671 623 |
| 2021-09-16 | $85.26 | $85.50 | $82.88 | $83.26 | 1 368 864 |
| 2021-09-15 | $86.00 | $86.46 | $84.38 | $85.21 | 1 392 884 |
| 2021-09-14 | $86.29 | $86.41 | $85.27 | $85.89 | 617 792 |
| 2021-09-13 | $90.18 | $90.21 | $85.14 | $86.04 | 897 949 |
| 2021-09-10 | $90.58 | $90.89 | $89.66 | $89.78 | 520 247 |
| 2021-09-09 | $91.44 | $92.35 | $90.34 | $90.40 | 322 986 |
| 2021-09-08 | $90.79 | $91.58 | $90.25 | $91.06 | 445 625 |
| 2021-09-07 | $91.25 | $91.25 | $89.53 | $90.82 | 641 855 |
| 2021-09-03 | $90.92 | $92.05 | $90.40 | $91.36 | 441 510 |
| 2021-09-02 | $89.50 | $90.88 | $89.26 | $90.80 | 669 088 |
| 2021-09-01 | $88.33 | $89.59 | $87.65 | $89.37 | 376 702 |
| 2021-08-31 | $89.82 | $89.99 | $87.68 | $88.31 | 574 748 |
| 2021-08-30 | $88.02 | $89.83 | $88.02 | $89.67 | 316 852 |
| 2021-08-27 | $87.93 | $89.21 | $87.83 | $88.02 | 362 236 |
| 2021-08-26 | $87.68 | $88.25 | $86.78 | $87.62 | 290 314 |
| 2021-08-25 | $86.92 | $87.55 | $86.16 | $87.53 | 592 655 |
| 2021-08-24 | $84.68 | $87.04 | $84.31 | $86.86 | 915 368 |
| 2021-08-23 | $84.25 | $85.32 | $84.20 | $84.43 | 344 048 |
| 2021-08-20 | $84.15 | $84.92 | $83.83 | $84.16 | 432 004 |
| 2021-08-19 | $81.95 | $83.82 | $81.49 | $83.74 | 664 607 |
| 2021-08-18 | $83.21 | $84.12 | $82.69 | $82.91 | 312 991 |
| 2021-08-17 | $84.16 | $84.35 | $82.35 | $83.03 | 449 249 |
| 2021-08-16 | $83.00 | $84.11 | $82.72 | $83.77 | 579 788 |
| 2021-08-13 | $82.73 | $83.00 | $82.35 | $82.92 | 371 084 |
| 2021-08-12 | $81.28 | $82.70 | $81.19 | $82.68 | 520 797 |
| 2021-08-11 | $82.64 | $82.81 | $81.01 | $81.58 | 453 496 |
| 2021-08-10 | $83.30 | $83.54 | $82.23 | $82.61 | 757 130 |
| 2021-08-09 | $82.89 | $83.49 | $82.41 | $82.85 | 582 402 |
| 2021-08-06 | $81.24 | $82.84 | $80.35 | $82.61 | 927 274 |
Bruker Corporation, together with its subsidiaries, designs and manufactures scientific instruments, and analytical and diagnostic solutions worldwide. The company operates through two segments, Bruker Scientific Instruments, and Bruker Energy & Supercon Technologies. It offers scientific instruments, and analytical and diagnostic solutions for use in life science research, pharmaceuticals, biotechnology, applied markets, cell biology, clinical r... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
