NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$72.52
+2.47 (+3.53%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BRKR stock ended at $72.52. This is 3.53% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.09% from a day low at $69.88 to a day high of $72.74. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 16, 2023 | $73.64 | $74.01 | $72.92 | $73.13 | 622 825 |
| Feb 15, 2023 | $76.35 | $76.49 | $74.35 | $74.93 | 558 739 |
| Feb 14, 2023 | $75.69 | $76.81 | $75.33 | $76.54 | 763 044 |
| Feb 13, 2023 | $75.17 | $76.08 | $74.68 | $75.78 | 635 570 |
| Feb 10, 2023 | $72.62 | $75.50 | $71.86 | $75.10 | 949 291 |
| Feb 09, 2023 | $72.43 | $75.94 | $70.24 | $72.31 | 1 346 618 |
| Feb 08, 2023 | $71.41 | $71.85 | $70.74 | $71.36 | 860 637 |
| Feb 07, 2023 | $71.64 | $72.73 | $71.25 | $72.20 | 676 129 |
| Feb 06, 2023 | $72.03 | $72.95 | $71.31 | $71.50 | 328 059 |
| Feb 03, 2023 | $71.93 | $72.86 | $71.27 | $72.52 | 458 987 |
| Feb 02, 2023 | $71.55 | $72.75 | $71.29 | $72.65 | 459 658 |
| Feb 01, 2023 | $70.22 | $71.60 | $69.80 | $71.36 | 643 319 |
| Jan 31, 2023 | $70.23 | $70.73 | $69.16 | $70.12 | 677 260 |
| Jan 30, 2023 | $71.70 | $72.00 | $69.50 | $69.80 | 355 696 |
| Jan 27, 2023 | $71.77 | $72.23 | $70.88 | $71.65 | 377 541 |
| Jan 26, 2023 | $72.95 | $73.23 | $71.18 | $71.89 | 529 210 |
| Jan 25, 2023 | $70.57 | $72.40 | $70.29 | $72.34 | 483 618 |
| Jan 24, 2023 | $72.13 | $72.80 | $70.19 | $71.19 | 740 299 |
| Jan 23, 2023 | $70.93 | $73.38 | $70.62 | $73.03 | 607 341 |
| Jan 20, 2023 | $68.91 | $70.72 | $68.22 | $70.65 | 444 100 |
