NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$80.97
+0.380 (+0.472%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.48 | Friday, 26th Apr 2024 BRKR stock ended at $80.97. This is 0.472% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $80.09 to a day high of $81.96. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $80.60 | $81.96 | $80.09 | $80.97 | 435 170 |
| Apr 25, 2024 | $80.97 | $81.50 | $79.99 | $80.59 | 1 075 641 |
| Apr 24, 2024 | $82.16 | $83.18 | $81.72 | $82.20 | 966 777 |
| Apr 23, 2024 | $79.94 | $83.32 | $79.68 | $82.46 | 1 063 382 |
| Apr 22, 2024 | $80.64 | $80.64 | $77.08 | $78.05 | 794 619 |
| Apr 19, 2024 | $79.10 | $79.45 | $77.28 | $77.76 | 1 156 604 |
| Apr 18, 2024 | $79.44 | $80.90 | $77.12 | $78.56 | 2 202 839 |
| Apr 17, 2024 | $84.90 | $84.90 | $82.67 | $82.94 | 671 826 |
| Apr 16, 2024 | $85.82 | $85.82 | $83.77 | $83.89 | 751 292 |
| Apr 15, 2024 | $88.26 | $88.51 | $85.11 | $85.75 | 534 924 |
| Apr 12, 2024 | $89.47 | $90.03 | $87.21 | $87.58 | 545 483 |
| Apr 11, 2024 | $89.53 | $90.56 | $88.88 | $90.28 | 458 473 |
| Apr 10, 2024 | $88.21 | $89.41 | $87.79 | $88.53 | 463 647 |
| Apr 09, 2024 | $90.50 | $90.71 | $89.28 | $90.02 | 495 483 |
| Apr 08, 2024 | $90.54 | $91.34 | $89.57 | $90.23 | 652 191 |
| Apr 05, 2024 | $89.77 | $91.47 | $89.34 | $90.42 | 481 686 |
| Apr 04, 2024 | $91.59 | $91.86 | $89.68 | $89.77 | 333 006 |
| Apr 03, 2024 | $90.50 | $91.48 | $90.50 | $91.00 | 517 990 |
| Apr 02, 2024 | $92.93 | $92.93 | $90.41 | $90.91 | 458 163 |
| Apr 01, 2024 | $93.99 | $94.12 | $92.58 | $92.93 | 399 728 |
| Mar 28, 2024 | $94.04 | $94.48 | $93.15 | $93.94 | 373 073 |
| Mar 27, 2024 | $93.43 | $93.86 | $92.56 | $93.86 | 319 565 |
| Mar 26, 2024 | $92.99 | $93.26 | $92.15 | $92.40 | 434 111 |
| Mar 25, 2024 | $94.15 | $94.64 | $92.67 | $93.07 | 573 570 |
| Mar 22, 2024 | $94.60 | $94.60 | $92.55 | $93.90 | 470 985 |
