Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bruker Corporation Stock Price (Quote) NASDAQ:BRKR
$70.72 ( -0.0707% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.13 | $85.42 | Friday, 14th Jan 2022 BRKR stock ended at $70.72. This is 0.0707% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.42% from a day low at $69.13 to a day high of $70.80. |
| 90 days | $69.13 | $87.22 | |
| 52 weeks | $54.46 | $92.35 |
Historical Bruker Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $69.99 | $70.80 | $69.13 | $70.72 | 631 668 |
| 2022-01-13 | $73.29 | $73.29 | $70.70 | $70.77 | 771 580 |
| 2022-01-12 | $73.33 | $74.62 | $73.19 | $73.54 | 933 485 |
| 2022-01-11 | $73.58 | $73.88 | $71.60 | $73.00 | 815 215 |
| 2022-01-10 | $72.86 | $73.73 | $71.67 | $73.63 | 1 021 999 |
| 2022-01-07 | $76.29 | $76.33 | $73.87 | $74.16 | 565 532 |
| 2022-01-06 | $75.45 | $76.91 | $74.69 | $76.29 | 641 000 |
| 2022-01-05 | $79.04 | $79.55 | $76.03 | $76.05 | 837 924 |
| 2022-01-04 | $80.64 | $81.29 | $78.00 | $79.14 | 814 943 |
| 2022-01-03 | $83.69 | $83.69 | $80.25 | $80.99 | 740 577 |
| 2021-12-31 | $84.77 | $85.42 | $83.86 | $83.91 | 396 556 |
| 2021-12-30 | $83.66 | $85.38 | $83.66 | $84.98 | 598 360 |
| 2021-12-29 | $81.99 | $83.82 | $81.99 | $83.72 | 440 494 |
| 2021-12-28 | $82.65 | $83.18 | $81.75 | $82.08 | 370 474 |
| 2021-12-27 | $79.63 | $82.98 | $79.63 | $82.76 | 397 744 |
| 2021-12-23 | $78.69 | $80.51 | $77.66 | $80.28 | 1 034 631 |
| 2021-12-22 | $79.22 | $79.56 | $78.36 | $78.79 | 966 280 |
| 2021-12-21 | $77.79 | $79.18 | $77.60 | $78.80 | 744 078 |
| 2021-12-20 | $78.44 | $78.71 | $76.46 | $77.57 | 628 689 |
| 2021-12-17 | $77.73 | $79.36 | $76.48 | $78.55 | 2 109 187 |
| 2021-12-16 | $81.09 | $81.75 | $78.31 | $78.78 | 624 758 |
| 2021-12-15 | $80.22 | $81.32 | $78.56 | $81.19 | 796 593 |
| 2021-12-14 | $80.40 | $80.55 | $78.48 | $79.92 | 733 220 |
| 2021-12-13 | $80.89 | $82.00 | $80.35 | $80.89 | 658 644 |
| 2021-12-10 | $80.63 | $81.88 | $80.13 | $80.84 | 469 913 |
| 2021-12-09 | $82.23 | $82.94 | $80.50 | $80.53 | 410 421 |
| 2021-12-08 | $81.48 | $82.21 | $80.51 | $82.14 | 381 768 |
| 2021-12-07 | $79.65 | $81.60 | $79.24 | $80.92 | 717 713 |
| 2021-12-06 | $78.74 | $79.36 | $77.40 | $78.73 | 955 674 |
| 2021-12-03 | $81.62 | $83.00 | $77.91 | $79.04 | 1 449 358 |
| 2021-12-02 | $80.65 | $82.65 | $80.07 | $81.32 | 1 795 389 |
| 2021-12-01 | $81.18 | $83.71 | $80.23 | $81.01 | 17 214 988 |
| 2021-11-30 | $83.15 | $85.61 | $80.74 | $80.99 | 2 533 589 |
| 2021-11-29 | $83.30 | $85.87 | $82.58 | $83.87 | 2 564 066 |
| 2021-11-26 | $84.97 | $87.22 | $82.99 | $83.22 | 4 601 956 |
| 2021-11-24 | $76.86 | $78.13 | $76.00 | $77.30 | 652 093 |
| 2021-11-23 | $80.05 | $80.85 | $77.06 | $77.67 | 1 062 414 |
| 2021-11-22 | $83.94 | $84.28 | $80.37 | $80.83 | 620 754 |
| 2021-11-19 | $84.34 | $86.29 | $82.89 | $83.82 | 647 449 |
| 2021-11-18 | $85.68 | $87.04 | $83.73 | $83.90 | 575 933 |
| 2021-11-17 | $83.84 | $85.42 | $83.12 | $85.37 | 572 925 |
| 2021-11-16 | $82.50 | $84.33 | $82.30 | $83.78 | 380 552 |
| 2021-11-15 | $82.93 | $83.86 | $82.23 | $82.42 | 339 182 |
| 2021-11-12 | $82.28 | $82.89 | $82.07 | $82.53 | 309 224 |
| 2021-11-11 | $81.92 | $82.82 | $81.60 | $82.17 | 356 064 |
| 2021-11-10 | $81.85 | $83.96 | $80.57 | $81.58 | 399 426 |
| 2021-11-09 | $83.62 | $83.88 | $82.49 | $82.74 | 313 501 |
| 2021-11-08 | $81.79 | $83.50 | $81.25 | $83.21 | 422 259 |
| 2021-11-05 | $81.04 | $81.79 | $79.40 | $81.65 | 832 187 |
| 2021-11-04 | $80.86 | $82.04 | $80.38 | $81.73 | 412 145 |
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 100 000+ 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.
