$71.60 (1.10%)

Volume: 746.424k

Closed: May 26, 2023

Hollow Logo Score: -0.596
Bruker Corporation Stock
$71.60 (1.10%)

Volume: 746.424k

Closed: May 26, 2023

Score Hollow Logo -0.596
NASDAQ:BRKR

Bruker Corporation Stock Price (Quote)

$71.60 ( 1.10% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $68.11 $84.84 Friday, 26th May 2023 BRKR stock ended at $71.60. This is 1.1% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.39% from a day low at $70.24 to a day high of $71.92.
90 days $66.19 $84.84
52 weeks $48.42 $84.84

Historical Bruker Corporation prices

Date Open High Low Close Volume
2023-05-26 $71.64 $71.92 $70.24 $71.60 746 424
2023-05-25 $71.40 $71.40 $70.29 $70.82 801 506
2023-05-24 $69.00 $71.73 $68.11 $71.00 1 645 102
2023-05-23 $74.90 $75.20 $72.34 $73.12 594 873
2023-05-22 $75.82 $76.37 $74.70 $75.14 779 705
2023-05-19 $75.04 $75.98 $74.23 $75.82 711 285
2023-05-18 $74.02 $74.84 $73.08 $74.53 641 249
2023-05-17 $73.89 $74.53 $72.93 $74.26 826 213
2023-05-16 $73.15 $74.40 $72.59 $73.49 1 017 296
2023-05-15 $73.71 $73.71 $72.01 $72.41 1 401 131
2023-05-12 $76.58 $76.64 $73.40 $73.75 1 187 938
2023-05-11 $75.43 $76.65 $74.57 $76.56 921 080
2023-05-10 $76.96 $76.96 $75.20 $75.81 458 969
2023-05-09 $76.14 $76.31 $73.90 $76.26 1 073 015
2023-05-08 $78.53 $79.92 $76.52 $77.15 643 130
2023-05-05 $82.05 $82.47 $76.77 $78.53 1 318 535
2023-05-04 $81.26 $84.84 $81.26 $81.58 1 599 564
2023-05-03 $78.66 $80.93 $78.61 $80.23 1 049 836
2023-05-02 $78.49 $78.70 $77.13 $78.26 771 252
2023-05-01 $79.18 $79.61 $78.32 $78.55 647 053
2023-04-28 $78.25 $79.70 $78.19 $79.13 467 070
2023-04-27 $77.48 $78.56 $76.43 $78.27 1 168 713
2023-04-26 $76.68 $78.33 $76.42 $77.49 1 327 321
2023-04-25 $80.33 $80.86 $76.76 $76.94 889 570
2023-04-24 $81.49 $81.99 $80.54 $81.19 1 158 055
2023-04-21 $82.50 $83.69 $81.33 $81.41 673 233
2023-04-20 $82.02 $82.08 $80.27 $82.07 792 079
2023-04-19 $81.27 $83.94 $81.21 $82.85 1 259 795
2023-04-18 $82.85 $83.91 $81.66 $81.69 781 397
2023-04-17 $83.81 $84.11 $81.89 $82.59 908 884
2023-04-14 $83.68 $84.74 $83.19 $83.66 1 019 485
2023-04-13 $81.64 $84.08 $81.37 $84.02 1 172 382
2023-04-12 $80.63 $82.08 $80.26 $81.32 1 232 409
2023-04-11 $79.48 $80.60 $79.48 $79.89 527 668
2023-04-10 $78.94 $79.30 $78.08 $79.16 723 646
2023-04-06 $78.58 $78.94 $77.23 $78.75 868 008
2023-04-05 $77.14 $78.84 $76.62 $78.45 916 243
2023-04-04 $77.80 $78.55 $77.09 $77.34 667 120
2023-04-03 $78.67 $78.67 $77.46 $78.04 680 527
2023-03-31 $77.99 $79.34 $77.82 $78.84 641 979
2023-03-30 $78.10 $78.94 $77.50 $77.70 660 474
2023-03-29 $76.27 $77.86 $76.20 $77.32 1 164 527
2023-03-28 $75.89 $76.28 $75.40 $76.22 481 036
2023-03-27 $75.77 $76.85 $75.48 $76.41 740 000
2023-03-24 $74.36 $76.26 $73.37 $75.77 607 871
2023-03-23 $74.80 $76.68 $74.35 $74.85 749 328
2023-03-22 $73.91 $75.45 $73.48 $74.20 878 205
2023-03-21 $73.43 $74.33 $72.89 $73.92 757 121
2023-03-20 $72.69 $73.42 $72.26 $72.74 677 434
2023-03-17 $73.45 $73.58 $71.99 $72.18 1 111 698
Click to get the best stock tips daily for free!

About Bruker Corporation

Bruker 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT