NASDAQ:BRKR
$71.65
(
-0.334%
)
Friday, 27th Jan 2023
Bruker Corporation Stock Price (Quote)
| 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 |
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.
