NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$80.59
-1.61 (-1.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.48 | Thursday, 25th Apr 2024 BRKR stock ended at $80.59. This is 1.96% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $79.99 to a day high of $81.50. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $71.39 | $71.77 | $70.36 | $71.39 | 629 230 |
| Jun 01, 2023 | $69.18 | $71.29 | $68.51 | $70.94 | 903 422 |
| May 31, 2023 | $69.68 | $69.68 | $68.32 | $69.10 | 648 944 |
| May 30, 2023 | $71.69 | $72.47 | $70.13 | $70.29 | 465 136 |
| May 26, 2023 | $71.64 | $71.92 | $70.24 | $71.60 | 746 424 |
| May 25, 2023 | $71.40 | $71.40 | $70.29 | $70.82 | 801 506 |
| May 24, 2023 | $69.00 | $71.73 | $68.11 | $71.00 | 1 645 102 |
| May 23, 2023 | $74.90 | $75.20 | $72.34 | $73.12 | 594 873 |
| May 22, 2023 | $75.82 | $76.37 | $74.70 | $75.14 | 779 705 |
| May 19, 2023 | $75.04 | $75.98 | $74.23 | $75.82 | 711 285 |
| May 18, 2023 | $74.02 | $74.84 | $73.08 | $74.53 | 641 249 |
| May 17, 2023 | $73.89 | $74.53 | $72.93 | $74.26 | 826 213 |
| May 16, 2023 | $73.15 | $74.40 | $72.59 | $73.49 | 1 017 296 |
| May 15, 2023 | $73.71 | $73.71 | $72.01 | $72.41 | 1 401 131 |
| May 12, 2023 | $76.58 | $76.64 | $73.40 | $73.75 | 1 187 938 |
| May 11, 2023 | $75.43 | $76.65 | $74.57 | $76.56 | 921 080 |
| May 10, 2023 | $76.96 | $76.96 | $75.20 | $75.81 | 458 969 |
| May 09, 2023 | $76.14 | $76.31 | $73.90 | $76.26 | 1 073 015 |
| May 08, 2023 | $78.53 | $79.92 | $76.52 | $77.15 | 643 130 |
| May 05, 2023 | $82.05 | $82.47 | $76.77 | $78.53 | 1 318 535 |
| May 04, 2023 | $81.26 | $84.84 | $81.26 | $81.58 | 1 599 564 |
| May 03, 2023 | $78.66 | $80.93 | $78.61 | $80.23 | 1 049 836 |
| May 02, 2023 | $78.49 | $78.70 | $77.13 | $78.26 | 771 252 |
| May 01, 2023 | $79.18 | $79.61 | $78.32 | $78.55 | 647 053 |
| Apr 28, 2023 | $78.25 | $79.70 | $78.19 | $79.13 | 467 070 |
