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 |
| Mar 24, 2023 | $74.36 | $76.26 | $73.37 | $75.77 | 607 871 |
| Mar 23, 2023 | $74.80 | $76.68 | $74.35 | $74.85 | 749 328 |
| Mar 22, 2023 | $73.91 | $75.45 | $73.48 | $74.20 | 878 205 |
| Mar 21, 2023 | $73.43 | $74.33 | $72.89 | $73.92 | 757 121 |
| Mar 20, 2023 | $72.69 | $73.42 | $72.26 | $72.74 | 677 434 |
| Mar 17, 2023 | $73.45 | $73.58 | $71.99 | $72.18 | 1 111 698 |
| Mar 16, 2023 | $72.51 | $73.98 | $72.19 | $73.45 | 735 697 |
| Mar 15, 2023 | $73.75 | $73.76 | $70.86 | $72.95 | 882 120 |
| Mar 14, 2023 | $73.11 | $74.90 | $73.00 | $74.88 | 558 630 |
| Mar 13, 2023 | $71.61 | $73.21 | $70.80 | $72.15 | 856 842 |
| Mar 10, 2023 | $73.30 | $73.30 | $71.35 | $72.10 | 836 690 |
| Mar 09, 2023 | $74.02 | $75.09 | $73.36 | $73.65 | 423 952 |
| Mar 08, 2023 | $73.51 | $74.33 | $72.85 | $73.98 | 542 134 |
| Mar 07, 2023 | $75.12 | $75.66 | $73.66 | $73.70 | 563 427 |
| Mar 06, 2023 | $75.05 | $76.13 | $75.01 | $75.03 | 613 370 |
| Mar 03, 2023 | $74.00 | $75.48 | $73.75 | $75.38 | 755 770 |
| Mar 02, 2023 | $66.82 | $73.96 | $66.19 | $73.63 | 2 085 428 |
| Mar 01, 2023 | $68.92 | $70.06 | $67.03 | $67.46 | 1 156 252 |
| Feb 28, 2023 | $69.02 | $69.90 | $68.45 | $68.92 | 712 082 |
| Feb 27, 2023 | $70.27 | $70.37 | $68.73 | $69.35 | 752 596 |
| Feb 24, 2023 | $70.91 | $71.15 | $69.11 | $69.40 | 643 316 |
| Feb 23, 2023 | $71.85 | $72.23 | $70.90 | $71.93 | 356 613 |
| Feb 22, 2023 | $71.27 | $71.28 | $70.40 | $71.25 | 676 761 |
| Feb 21, 2023 | $72.97 | $72.97 | $70.65 | $71.06 | 533 543 |
| Feb 17, 2023 | $73.25 | $73.78 | $72.57 | $73.73 | 445 564 |
