NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$80.59
-1.61 (-1.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.48 | Thursday, 25th Apr 2024 BRKR stock ended at $80.59. This is 1.96% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $79.99 to a day high of $81.50. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $84.02 | $85.47 | $83.90 | $84.87 | 470 346 |
| Sep 22, 2021 | $82.22 | $83.86 | $81.82 | $83.43 | 573 834 |
| Sep 21, 2021 | $83.36 | $83.47 | $81.92 | $82.19 | 403 971 |
| Sep 20, 2021 | $82.09 | $83.51 | $81.12 | $82.70 | 620 539 |
| Sep 17, 2021 | $83.64 | $84.24 | $82.37 | $83.35 | 1 671 623 |
| Sep 16, 2021 | $85.26 | $85.50 | $82.88 | $83.26 | 1 368 864 |
| Sep 15, 2021 | $86.00 | $86.46 | $84.38 | $85.21 | 1 392 884 |
| Sep 14, 2021 | $86.29 | $86.41 | $85.27 | $85.89 | 617 792 |
| Sep 13, 2021 | $90.18 | $90.21 | $85.14 | $86.04 | 897 949 |
| Sep 10, 2021 | $90.58 | $90.89 | $89.66 | $89.78 | 520 247 |
| Sep 09, 2021 | $91.44 | $92.35 | $90.34 | $90.40 | 322 986 |
| Sep 08, 2021 | $90.79 | $91.58 | $90.25 | $91.06 | 445 625 |
| Sep 07, 2021 | $91.25 | $91.25 | $89.53 | $90.82 | 641 855 |
| Sep 03, 2021 | $90.92 | $92.05 | $90.40 | $91.36 | 441 510 |
| Sep 02, 2021 | $89.50 | $90.88 | $89.26 | $90.80 | 669 088 |
| Sep 01, 2021 | $88.33 | $89.59 | $87.65 | $89.37 | 376 702 |
| Aug 31, 2021 | $89.82 | $89.99 | $87.68 | $88.31 | 574 748 |
| Aug 30, 2021 | $88.02 | $89.83 | $88.02 | $89.67 | 316 852 |
| Aug 27, 2021 | $87.93 | $89.21 | $87.83 | $88.02 | 362 236 |
| Aug 26, 2021 | $87.68 | $88.25 | $86.78 | $87.62 | 290 314 |
| Aug 25, 2021 | $86.92 | $87.55 | $86.16 | $87.53 | 592 655 |
| Aug 24, 2021 | $84.68 | $87.04 | $84.31 | $86.86 | 915 368 |
| Aug 23, 2021 | $84.25 | $85.32 | $84.20 | $84.43 | 344 048 |
| Aug 20, 2021 | $84.15 | $84.92 | $83.83 | $84.16 | 432 004 |
| Aug 19, 2021 | $81.95 | $83.82 | $81.49 | $83.74 | 664 607 |
