NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$80.97
+0.380 (+0.472%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.48 | Friday, 26th Apr 2024 BRKR stock ended at $80.97. This is 0.472% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $80.09 to a day high of $81.96. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $80.11 | $80.31 | $78.73 | $79.40 | 776 261 |
| Jul 14, 2021 | $79.55 | $80.27 | $79.23 | $80.19 | 480 719 |
| Jul 13, 2021 | $79.59 | $80.05 | $79.00 | $79.42 | 551 917 |
| Jul 12, 2021 | $80.81 | $81.00 | $79.36 | $79.80 | 485 280 |
| Jul 09, 2021 | $79.40 | $80.14 | $78.88 | $80.06 | 650 973 |
| Jul 08, 2021 | $78.33 | $79.37 | $77.41 | $79.04 | 737 037 |
| Jul 07, 2021 | $78.40 | $79.21 | $77.89 | $79.21 | 468 757 |
| Jul 06, 2021 | $77.82 | $78.22 | $77.41 | $78.10 | 409 382 |
| Jul 02, 2021 | $76.95 | $77.58 | $76.35 | $77.56 | 388 038 |
| Jul 01, 2021 | $75.91 | $76.70 | $75.44 | $76.52 | 417 071 |
| Jun 30, 2021 | $76.13 | $76.42 | $75.02 | $75.98 | 876 100 |
| Jun 29, 2021 | $75.84 | $76.11 | $75.11 | $75.99 | 370 708 |
| Jun 28, 2021 | $75.10 | $76.00 | $74.63 | $75.76 | 496 109 |
| Jun 25, 2021 | $73.53 | $75.01 | $73.20 | $74.54 | 2 390 276 |
| Jun 24, 2021 | $74.07 | $74.07 | $72.82 | $73.35 | 424 636 |
| Jun 23, 2021 | $72.93 | $74.20 | $72.50 | $73.60 | 866 375 |
| Jun 22, 2021 | $71.80 | $73.10 | $70.93 | $73.02 | 777 588 |
| Jun 21, 2021 | $72.79 | $74.52 | $71.39 | $71.87 | 1 639 423 |
| Jun 18, 2021 | $72.99 | $74.12 | $72.02 | $72.29 | 2 779 541 |
| Jun 17, 2021 | $72.77 | $74.73 | $72.10 | $72.81 | 1 294 769 |
| Jun 16, 2021 | $75.75 | $75.82 | $73.75 | $73.99 | 1 708 609 |
| Jun 15, 2021 | $74.42 | $75.62 | $73.68 | $75.36 | 971 483 |
| Jun 14, 2021 | $73.68 | $74.58 | $73.15 | $73.49 | 567 135 |
| Jun 11, 2021 | $73.56 | $73.56 | $72.83 | $73.52 | 894 460 |
| Jun 10, 2021 | $72.35 | $73.77 | $72.35 | $73.08 | 564 441 |
