NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$82.46
+4.41 (+5.65%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Tuesday, 23rd Apr 2024 BRKR stock ended at $82.46. This is 5.65% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.56% from a day low at $79.68 to a day high of $83.32. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $92.76 | $93.22 | $91.74 | $92.02 | 635 681 |
| Mar 15, 2024 | $91.21 | $93.29 | $91.00 | $92.10 | 1 141 027 |
| Mar 14, 2024 | $92.84 | $92.86 | $90.67 | $91.83 | 784 970 |
| Mar 13, 2024 | $92.70 | $94.23 | $92.10 | $92.60 | 553 929 |
| Mar 12, 2024 | $91.86 | $93.08 | $91.81 | $92.72 | 637 225 |
| Mar 11, 2024 | $90.96 | $91.64 | $90.30 | $91.56 | 651 609 |
| Mar 08, 2024 | $92.50 | $93.00 | $91.14 | $91.16 | 567 509 |
| Mar 07, 2024 | $90.90 | $92.81 | $90.90 | $92.19 | 716 303 |
| Mar 06, 2024 | $90.55 | $91.41 | $89.80 | $90.53 | 709 227 |
| Mar 05, 2024 | $90.04 | $90.90 | $88.76 | $90.17 | 943 477 |
| Mar 04, 2024 | $88.36 | $90.70 | $88.36 | $90.05 | 819 275 |
| Mar 01, 2024 | $86.81 | $88.90 | $86.11 | $88.33 | 938 022 |
| Feb 29, 2024 | $86.90 | $88.93 | $85.88 | $86.54 | 2 143 171 |
| Feb 28, 2024 | $84.18 | $87.25 | $84.13 | $86.48 | 1 349 107 |
| Feb 27, 2024 | $83.60 | $84.29 | $83.05 | $83.70 | 535 030 |
| Feb 26, 2024 | $84.34 | $84.88 | $83.21 | $83.60 | 719 085 |
| Feb 23, 2024 | $84.13 | $84.88 | $83.73 | $84.67 | 789 147 |
| Feb 22, 2024 | $82.74 | $83.84 | $81.82 | $83.74 | 1 096 938 |
| Feb 21, 2024 | $80.56 | $82.04 | $79.96 | $81.92 | 833 516 |
| Feb 20, 2024 | $81.39 | $81.72 | $80.17 | $81.10 | 796 736 |
| Feb 16, 2024 | $79.85 | $82.28 | $79.40 | $81.82 | 1 060 235 |
| Feb 15, 2024 | $80.46 | $80.49 | $78.51 | $80.10 | 812 485 |
| Feb 14, 2024 | $78.79 | $80.55 | $78.70 | $80.05 | 1 635 257 |
| Feb 13, 2024 | $74.67 | $79.94 | $74.66 | $76.79 | 2 881 870 |
| Feb 12, 2024 | $70.00 | $70.60 | $68.66 | $70.60 | 1 736 996 |
