NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$81.26
+0.290 (+0.358%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.12 | Monday, 29th Apr 2024 BRKR stock ended at $81.26. This is 0.358% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $80.91 to a day high of $82.04. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $77.48 | $78.56 | $76.43 | $78.27 | 1 168 713 |
| Apr 26, 2023 | $76.68 | $78.33 | $76.42 | $77.49 | 1 327 321 |
| Apr 25, 2023 | $80.33 | $80.86 | $76.76 | $76.94 | 889 570 |
| Apr 24, 2023 | $81.49 | $81.99 | $80.54 | $81.19 | 1 158 055 |
| Apr 21, 2023 | $82.50 | $83.69 | $81.33 | $81.41 | 673 233 |
| Apr 20, 2023 | $82.02 | $82.08 | $80.27 | $82.07 | 792 079 |
| Apr 19, 2023 | $81.27 | $83.94 | $81.21 | $82.85 | 1 259 795 |
| Apr 18, 2023 | $82.85 | $83.91 | $81.66 | $81.69 | 781 397 |
| Apr 17, 2023 | $83.81 | $84.11 | $81.89 | $82.59 | 908 884 |
| Apr 14, 2023 | $83.68 | $84.74 | $83.19 | $83.66 | 1 019 485 |
| Apr 13, 2023 | $81.64 | $84.08 | $81.37 | $84.02 | 1 172 382 |
| Apr 12, 2023 | $80.63 | $82.08 | $80.26 | $81.32 | 1 232 409 |
| Apr 11, 2023 | $79.48 | $80.60 | $79.48 | $79.89 | 527 668 |
| Apr 10, 2023 | $78.94 | $79.30 | $78.08 | $79.16 | 723 646 |
| Apr 06, 2023 | $78.58 | $78.94 | $77.23 | $78.75 | 868 008 |
| Apr 05, 2023 | $77.14 | $78.84 | $76.62 | $78.45 | 916 243 |
| Apr 04, 2023 | $77.80 | $78.55 | $77.09 | $77.34 | 667 120 |
| Apr 03, 2023 | $78.67 | $78.67 | $77.46 | $78.04 | 680 527 |
| Mar 31, 2023 | $77.99 | $79.34 | $77.82 | $78.84 | 641 979 |
| Mar 30, 2023 | $78.10 | $78.94 | $77.50 | $77.70 | 660 474 |
| Mar 29, 2023 | $76.27 | $77.86 | $76.20 | $77.32 | 1 164 527 |
| Mar 28, 2023 | $75.89 | $76.28 | $75.40 | $76.22 | 481 036 |
| Mar 27, 2023 | $75.77 | $76.85 | $75.48 | $76.41 | 740 000 |
