NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$51.15
-0.500 (-0.97%)
At Close: Feb 13, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $48.71 | $63.95 | Thursday, 13th Feb 2025 BRKR stock ended at $51.15. This is 0.97% less than the trading day before Wednesday, 12th Feb 2025. During the day the stock fluctuated 9.04% from a day low at $48.71 to a day high of $53.11. |
90 days | $48.07 | $64.64 | |
52 weeks | $48.07 | $94.86 |
Historical Bruker Corporation prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 13, 2025 | $53.00 | $53.11 | $48.71 | $51.15 | 2 842 247 |
Feb 12, 2025 | $50.11 | $51.71 | $49.72 | $51.65 | 2 553 620 |
Feb 11, 2025 | $51.10 | $52.13 | $50.53 | $50.65 | 1 881 606 |
Feb 10, 2025 | $54.00 | $54.54 | $50.99 | $51.13 | 4 042 166 |
Feb 07, 2025 | $56.02 | $56.40 | $54.15 | $55.59 | 1 387 653 |
Feb 06, 2025 | $57.46 | $57.64 | $55.97 | $56.02 | 1 097 626 |
Feb 05, 2025 | $57.19 | $57.92 | $56.45 | $57.43 | 761 792 |
Feb 04, 2025 | $56.01 | $57.19 | $55.70 | $56.39 | 807 677 |
Feb 03, 2025 | $56.90 | $57.24 | $56.13 | $56.71 | 782 721 |
Jan 31, 2025 | $57.10 | $59.40 | $56.35 | $58.15 | 1 307 806 |
Jan 30, 2025 | $54.92 | $57.34 | $54.59 | $57.00 | 1 363 311 |
Jan 29, 2025 | $55.54 | $55.89 | $53.60 | $54.17 | 1 652 977 |
Jan 28, 2025 | $56.40 | $56.68 | $54.76 | $56.11 | 1 183 182 |
Jan 27, 2025 | $57.04 | $57.64 | $55.72 | $55.99 | 1 622 245 |
Jan 24, 2025 | $57.82 | $58.63 | $57.22 | $57.29 | 1 450 239 |
Jan 23, 2025 | $59.57 | $60.09 | $56.62 | $58.19 | 1 827 803 |
Jan 22, 2025 | $60.85 | $61.01 | $59.65 | $60.12 | 1 046 678 |
Jan 21, 2025 | $57.58 | $60.21 | $57.02 | $60.07 | 1 255 250 |
Jan 17, 2025 | $59.58 | $59.97 | $56.83 | $56.88 | 1 256 961 |
Jan 16, 2025 | $57.09 | $59.70 | $54.61 | $59.01 | 2 022 702 |
Jan 15, 2025 | $62.62 | $63.13 | $57.13 | $57.53 | 2 883 970 |
Jan 14, 2025 | $63.84 | $63.95 | $60.56 | $61.26 | 1 272 730 |
Jan 13, 2025 | $60.59 | $64.64 | $60.02 | $62.95 | 2 723 041 |
Jan 10, 2025 | $60.02 | $61.01 | $58.78 | $60.78 | 1 319 826 |
Jan 08, 2025 | $61.03 | $61.55 | $59.53 | $60.95 | 1 178 550 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRKR stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.