and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bruker Corporation Stock Price (Quote) NASDAQ:BRKR
$64.99 ( 2.28% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.45 | $65.78 | Tuesday, 5th Jul 2022 BRKR stock ended at $64.99. This is 2.28% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.20% from a day low at $62.40 to a day high of $65.02. |
| 90 days | $55.80 | $65.84 | |
| 52 weeks | $55.80 | $92.35 |
Historical Bruker Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $62.89 | $65.02 | $62.40 | $64.99 | 565 985 |
| 2022-07-01 | $63.09 | $63.65 | $62.01 | $63.54 | 564 228 |
| 2022-06-30 | $62.06 | $64.29 | $61.48 | $62.76 | 955 843 |
| 2022-06-29 | $62.62 | $63.07 | $61.75 | $62.95 | 1 145 683 |
| 2022-06-28 | $64.09 | $65.04 | $62.37 | $62.55 | 1 191 123 |
| 2022-06-27 | $64.38 | $64.60 | $63.20 | $63.83 | 797 657 |
| 2022-06-24 | $65.56 | $65.78 | $63.96 | $64.18 | 1 725 531 |
| 2022-06-23 | $61.06 | $65.13 | $61.06 | $64.86 | 821 593 |
| 2022-06-22 | $59.97 | $61.93 | $59.96 | $61.20 | 663 984 |
| 2022-06-21 | $60.66 | $61.65 | $60.32 | $60.73 | 709 884 |
| 2022-06-17 | $59.98 | $61.31 | $59.23 | $59.28 | 1 165 930 |
| 2022-06-16 | $59.79 | $60.25 | $58.58 | $59.39 | 764 304 |
| 2022-06-15 | $60.92 | $62.03 | $60.17 | $61.20 | 754 666 |
| 2022-06-14 | $59.66 | $60.58 | $58.45 | $60.15 | 581 763 |
| 2022-06-13 | $59.86 | $60.21 | $59.01 | $59.86 | 631 718 |
| 2022-06-10 | $62.18 | $62.84 | $61.30 | $61.75 | 736 409 |
| 2022-06-09 | $63.91 | $64.48 | $63.39 | $63.57 | 665 479 |
| 2022-06-08 | $63.51 | $64.76 | $63.29 | $64.33 | 726 466 |
| 2022-06-07 | $62.63 | $64.28 | $62.63 | $64.00 | 608 757 |
| 2022-06-06 | $63.79 | $64.07 | $62.97 | $63.30 | 509 349 |
| 2022-06-03 | $63.81 | $64.19 | $63.10 | $63.26 | 482 686 |
| 2022-06-02 | $61.54 | $64.77 | $61.20 | $64.61 | 420 923 |
| 2022-06-01 | $63.08 | $63.61 | $60.55 | $61.41 | 495 332 |
| 2022-05-31 | $63.53 | $63.82 | $61.95 | $62.48 | 782 990 |
| 2022-05-27 | $61.03 | $64.20 | $61.03 | $64.19 | 482 268 |
| 2022-05-26 | $58.73 | $60.73 | $58.73 | $60.44 | 374 930 |
| 2022-05-25 | $59.50 | $59.73 | $57.79 | $58.57 | 515 678 |
| 2022-05-24 | $60.29 | $60.29 | $58.90 | $59.71 | 868 958 |
| 2022-05-23 | $60.47 | $60.75 | $59.48 | $60.66 | 742 683 |
| 2022-05-20 | $61.36 | $61.70 | $58.99 | $60.22 | 487 920 |
| 2022-05-19 | $59.43 | $61.24 | $59.25 | $60.61 | 519 209 |
| 2022-05-18 | $60.10 | $60.89 | $59.69 | $60.04 | 551 280 |
| 2022-05-17 | $61.15 | $61.85 | $60.21 | $61.23 | 534 168 |
| 2022-05-16 | $59.94 | $60.34 | $58.67 | $59.55 | 775 718 |
| 2022-05-13 | $59.06 | $61.02 | $58.04 | $60.21 | 903 046 |
| 2022-05-12 | $56.65 | $58.37 | $55.80 | $58.35 | 818 656 |
| 2022-05-11 | $58.76 | $59.24 | $56.84 | $56.97 | 586 702 |
| 2022-05-10 | $58.81 | $59.68 | $56.59 | $59.10 | 777 345 |
| 2022-05-09 | $59.51 | $60.13 | $57.02 | $57.66 | 766 333 |
| 2022-05-06 | $60.09 | $61.38 | $58.43 | $61.16 | 1 117 623 |
| 2022-05-05 | $63.86 | $63.86 | $60.04 | $60.84 | 1 041 245 |
| 2022-05-04 | $61.05 | $64.21 | $59.02 | $63.85 | 1 295 167 |
| 2022-05-03 | $58.19 | $61.21 | $57.50 | $60.09 | 2 113 810 |
| 2022-05-02 | $57.20 | $58.52 | $56.72 | $57.99 | 1 292 973 |
| 2022-04-29 | $57.66 | $59.65 | $57.35 | $57.49 | 1 051 384 |
| 2022-04-28 | $56.93 | $58.29 | $56.35 | $57.63 | 1 428 006 |
| 2022-04-27 | $56.75 | $58.01 | $56.35 | $56.38 | 714 272 |
| 2022-04-26 | $58.35 | $58.35 | $56.44 | $56.44 | 574 537 |
| 2022-04-25 | $58.62 | $59.18 | $57.38 | $59.02 | 605 391 |
| 2022-04-22 | $60.59 | $60.59 | $59.01 | $59.01 | 282 029 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
