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 |
| Jan 20, 2022 | $68.29 | $69.75 | $67.10 | $67.21 | 668 000 |
| Jan 19, 2022 | $69.46 | $69.99 | $68.13 | $68.43 | 766 900 |
| Jan 18, 2022 | $69.66 | $69.85 | $68.20 | $68.35 | 555 400 |
| Jan 14, 2022 | $69.99 | $70.80 | $69.13 | $70.72 | 631 700 |
| Jan 13, 2022 | $73.29 | $73.29 | $70.70 | $70.77 | 771 600 |
| Jan 12, 2022 | $73.33 | $74.62 | $73.19 | $73.54 | 933 500 |
| Jan 11, 2022 | $73.58 | $73.88 | $71.60 | $73.00 | 815 200 |
| Jan 10, 2022 | $72.86 | $73.73 | $71.67 | $73.63 | 1 022 000 |
| Jan 07, 2022 | $76.29 | $76.33 | $73.87 | $74.16 | 565 500 |
| Jan 06, 2022 | $75.45 | $76.91 | $74.69 | $76.29 | 641 000 |
| Jan 05, 2022 | $79.04 | $79.55 | $76.03 | $76.05 | 837 900 |
| Jan 04, 2022 | $80.64 | $81.29 | $78.00 | $79.14 | 814 943 |
| Jan 03, 2022 | $83.69 | $83.69 | $80.25 | $80.99 | 740 577 |
| Dec 31, 2021 | $84.77 | $85.42 | $83.86 | $83.91 | 396 556 |
| Dec 30, 2021 | $83.66 | $85.38 | $83.66 | $84.98 | 598 360 |
| Dec 29, 2021 | $81.99 | $83.82 | $81.99 | $83.72 | 440 494 |
| Dec 28, 2021 | $82.65 | $83.18 | $81.75 | $82.08 | 370 474 |
| Dec 27, 2021 | $79.63 | $82.98 | $79.63 | $82.76 | 397 744 |
| Dec 23, 2021 | $78.69 | $80.51 | $77.66 | $80.28 | 1 034 631 |
| Dec 22, 2021 | $79.22 | $79.56 | $78.36 | $78.79 | 966 280 |
| Dec 21, 2021 | $77.79 | $79.18 | $77.60 | $78.80 | 744 078 |
| Dec 20, 2021 | $78.44 | $78.71 | $76.46 | $77.57 | 628 689 |
| Dec 17, 2021 | $77.73 | $79.36 | $76.48 | $78.55 | 2 109 187 |
| Dec 16, 2021 | $81.09 | $81.75 | $78.31 | $78.78 | 624 758 |
| Dec 15, 2021 | $80.22 | $81.32 | $78.56 | $81.19 | 796 593 |
