NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$77.76
-0.800 (-1.02%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.12 | $94.86 | Friday, 19th Apr 2024 BRKR stock ended at $77.76. This is 1.02% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $77.28 to a day high of $79.45. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $81.28 | $82.70 | $81.19 | $82.68 | 520 797 |
| 2021-08-11 | $82.64 | $82.81 | $81.01 | $81.58 | 453 496 |
| 2021-08-10 | $83.30 | $83.54 | $82.23 | $82.61 | 757 130 |
| 2021-08-09 | $82.89 | $83.49 | $82.41 | $82.85 | 582 402 |
| 2021-08-06 | $81.24 | $82.84 | $80.35 | $82.61 | 927 274 |
| 2021-08-05 | $81.70 | $82.65 | $80.92 | $81.32 | 579 105 |
| 2021-08-04 | $80.10 | $82.01 | $78.36 | $81.65 | 901 262 |
| 2021-08-03 | $83.14 | $84.02 | $80.24 | $80.78 | 1 534 581 |
| 2021-08-02 | $82.93 | $84.41 | $82.45 | $82.50 | 957 621 |
| 2021-07-30 | $81.88 | $82.77 | $81.51 | $82.25 | 570 781 |
| 2021-07-29 | $81.56 | $82.71 | $81.46 | $81.90 | 720 619 |
| 2021-07-28 | $80.64 | $81.54 | $80.64 | $81.47 | 471 568 |
| 2021-07-27 | $80.93 | $81.60 | $80.50 | $80.79 | 416 862 |
| 2021-07-26 | $82.28 | $82.66 | $80.77 | $80.86 | 645 447 |
| 2021-07-23 | $81.83 | $82.76 | $81.61 | $82.35 | 558 806 |
| 2021-07-22 | $80.25 | $81.63 | $80.25 | $81.50 | 537 208 |
| 2021-07-21 | $80.94 | $81.47 | $79.69 | $80.19 | 456 779 |
| 2021-07-20 | $78.55 | $80.96 | $78.25 | $80.94 | 1 095 309 |
| 2021-07-19 | $77.61 | $78.65 | $77.13 | $78.13 | 470 019 |
| 2021-07-16 | $79.30 | $79.90 | $78.24 | $78.36 | 460 960 |
| 2021-07-15 | $80.11 | $80.31 | $78.73 | $79.40 | 776 261 |
| 2021-07-14 | $79.55 | $80.27 | $79.23 | $80.19 | 480 719 |
| 2021-07-13 | $79.59 | $80.05 | $79.00 | $79.42 | 551 917 |
| 2021-07-12 | $80.81 | $81.00 | $79.36 | $79.80 | 485 280 |
| 2021-07-09 | $79.40 | $80.14 | $78.88 | $80.06 | 650 973 |
