14-day Premium Trial Subscription Try For FreeTry Free
$70.09
-8.94 (-11.31%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $68.89 $92.93 Thursday, 2nd May 2024 BRKR stock ended at $70.09. This is 11.31% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.67% from a day low at $68.89 to a day high of $74.86.
90 days $68.66 $94.86
52 weeks $53.79 $94.86

Historical Bruker Corporation prices

Date Open High Low Close Volume
Nov 04, 2021 $80.86 $82.04 $80.38 $81.73 412 145
Nov 03, 2021 $81.81 $82.37 $77.75 $80.92 559 927
Nov 02, 2021 $82.30 $83.88 $78.77 $81.66 833 156
Nov 01, 2021 $80.21 $81.79 $79.56 $81.22 819 601
Oct 29, 2021 $79.34 $81.06 $78.71 $80.30 471 576
Oct 28, 2021 $77.98 $80.03 $77.89 $79.79 508 617
Oct 27, 2021 $79.54 $79.67 $77.14 $77.55 369 740
Oct 26, 2021 $78.75 $79.67 $78.36 $79.30 453 004
Oct 25, 2021 $78.20 $79.32 $77.46 $78.67 282 055
Oct 22, 2021 $78.26 $79.11 $77.73 $78.34 249 014
Oct 21, 2021 $79.06 $79.06 $77.54 $78.28 373 703
Oct 20, 2021 $78.11 $79.09 $78.02 $78.75 409 919
Oct 19, 2021 $77.91 $78.98 $77.67 $77.78 617 416
Oct 18, 2021 $77.07 $77.63 $76.30 $77.51 276 671
Oct 15, 2021 $76.54 $78.26 $75.94 $77.23 1 098 735
Oct 14, 2021 $75.92 $76.85 $75.55 $76.31 407 535
Oct 13, 2021 $75.51 $76.18 $74.39 $74.85 701 399
Oct 12, 2021 $76.63 $77.33 $74.19 $75.54 677 857
Oct 11, 2021 $76.74 $77.23 $75.96 $76.24 235 520
Oct 08, 2021 $77.94 $78.36 $76.49 $77.16 331 776
Oct 07, 2021 $77.34 $78.97 $77.34 $77.94 505 596
Oct 06, 2021 $76.75 $78.37 $76.10 $76.98 672 287
Oct 05, 2021 $77.12 $78.47 $76.80 $77.35 387 543
Oct 04, 2021 $77.75 $78.13 $75.76 $76.90 489 301
Oct 01, 2021 $78.34 $78.64 $75.51 $78.18 621 999
Click to get the best stock tips daily for free!

About Bruker Corporation

Bruker Bruker Corporation develops, manufactures, and distributes scientific instruments, and analytical and diagnostic solutions in the United States and internationally. The company operates through three segments: Bruker Scientific Instruments (BSI) Life Science, BSI NANO, and Bruker Energy & Supercon Technologies. It offers life science tools, and single and multiple modality systems; life science mass spectrometry; MALDI Biotyper rapid pathogen ide... BRKR Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT