GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bruker Corporation Stock Price (Quote) NASDAQ:BRKR

$73.52 ( 0.60% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $65.58 $73.77 Friday, 11th Jun 2021 BRKR stock ended at $73.52. This is 0.6% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.01% from a day low at $72.83 to a day high of $73.56.
90 days $59.83 $73.77
52 weeks $36.82 $73.77

Historical Bruker Corporation prices

Date Open High Low Close Volume
2021-06-11 $73.56 $73.56 $72.83 $73.52 894 460
2021-06-10 $72.35 $73.77 $72.35 $73.08 564 441
2021-06-09 $71.65 $73.04 $71.65 $72.47 546 749
2021-06-08 $69.59 $71.77 $69.59 $71.64 616 770
2021-06-07 $69.60 $70.48 $69.37 $69.42 520 142
2021-06-04 $68.92 $70.55 $68.91 $69.53 609 313
2021-06-03 $67.82 $68.63 $67.78 $68.54 633 040
2021-06-02 $69.68 $70.31 $67.80 $68.07 566 585
2021-06-01 $70.15 $70.15 $68.33 $69.03 475 575
2021-05-28 $69.97 $70.33 $69.22 $69.44 461 342
2021-05-27 $69.53 $70.00 $69.30 $69.44 1 009 021
2021-05-26 $69.81 $70.54 $68.57 $69.22 572 098
2021-05-25 $69.96 $70.62 $69.34 $69.84 675 508
2021-05-24 $69.74 $70.41 $69.35 $69.76 623 264
2021-05-21 $69.94 $70.63 $68.68 $69.09 602 045
2021-05-20 $67.26 $69.27 $67.10 $69.04 949 504
2021-05-19 $66.00 $67.79 $65.58 $67.29 840 780
2021-05-18 $66.86 $67.47 $66.49 $66.83 828 670
2021-05-17 $68.56 $69.23 $66.89 $67.13 855 360
2021-05-14 $67.63 $68.72 $67.63 $68.55 615 243
2021-05-13 $67.47 $67.86 $66.42 $67.53 1 115 887
2021-05-12 $68.72 $68.98 $66.31 $66.45 501 796
2021-05-11 $67.74 $69.15 $67.61 $69.15 312 530
2021-05-10 $69.84 $69.86 $68.47 $68.52 305 266
2021-05-07 $68.42 $70.08 $68.00 $69.33 359 317
2021-05-06 $69.27 $70.66 $67.35 $68.20 396 183
2021-05-05 $71.28 $71.28 $66.02 $69.01 492 792
2021-05-04 $68.16 $69.00 $67.54 $68.54 451 117
2021-05-03 $69.00 $69.74 $68.20 $68.65 323 705
2021-04-30 $69.46 $70.06 $68.16 $68.52 429 983
2021-04-29 $69.80 $70.62 $68.62 $70.03 422 038
2021-04-28 $70.00 $70.58 $68.98 $69.43 425 654
2021-04-27 $69.41 $70.27 $68.80 $70.03 323 701
2021-04-26 $69.64 $70.15 $68.88 $69.48 353 626
2021-04-23 $67.48 $69.82 $67.17 $69.51 379 292
2021-04-22 $67.72 $70.00 $67.00 $67.44 661 443
2021-04-21 $67.05 $67.95 $66.80 $67.71 546 184
2021-04-20 $66.65 $67.36 $66.31 $67.16 533 403
2021-04-19 $67.72 $67.72 $66.42 $66.97 492 864
2021-04-16 $68.11 $68.11 $67.07 $67.65 620 784
2021-04-15 $68.04 $68.99 $67.64 $67.87 696 248
2021-04-14 $70.53 $70.61 $67.16 $67.53 569 602
2021-04-13 $67.64 $69.12 $67.19 $68.98 415 017
2021-04-12 $68.81 $68.91 $67.52 $67.65 426 510
2021-04-09 $67.01 $68.80 $66.06 $68.61 345 862
2021-04-08 $68.05 $68.38 $67.11 $67.45 419 187
2021-04-07 $68.11 $68.11 $66.34 $67.34 465 561
2021-04-06 $67.63 $69.30 $67.63 $68.36 513 081
2021-04-05 $65.40 $67.56 $64.49 $67.47 525 507
2021-04-01 $64.32 $65.05 $63.72 $64.92 309 409

About Bruker Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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