NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$82.46
+4.41 (+5.65%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Tuesday, 23rd Apr 2024 BRKR stock ended at $82.46. This is 5.65% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.56% from a day low at $79.68 to a day high of $83.32. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $70.86 | $71.52 | $70.15 | $70.45 | 786 014 |
| Feb 08, 2024 | $70.72 | $71.27 | $70.03 | $70.95 | 711 215 |
| Feb 07, 2024 | $74.50 | $74.84 | $70.55 | $70.70 | 865 790 |
| Feb 06, 2024 | $71.69 | $74.16 | $71.15 | $73.88 | 1 039 475 |
| Feb 05, 2024 | $71.87 | $72.44 | $71.32 | $71.81 | 469 721 |
| Feb 02, 2024 | $71.91 | $72.75 | $70.46 | $72.16 | 523 217 |
| Feb 01, 2024 | $71.77 | $72.77 | $71.21 | $72.58 | 557 774 |
| Jan 31, 2024 | $73.34 | $73.80 | $71.47 | $71.51 | 692 758 |
| Jan 30, 2024 | $72.87 | $73.87 | $72.70 | $73.38 | 484 384 |
| Jan 29, 2024 | $72.04 | $73.37 | $71.79 | $73.14 | 334 756 |
| Jan 26, 2024 | $72.89 | $73.01 | $71.90 | $71.97 | 341 230 |
| Jan 25, 2024 | $72.84 | $73.01 | $71.20 | $71.66 | 261 685 |
| Jan 24, 2024 | $72.73 | $72.73 | $71.02 | $71.53 | 372 996 |
| Jan 23, 2024 | $73.14 | $73.17 | $71.73 | $71.93 | 408 367 |
| Jan 22, 2024 | $72.50 | $73.39 | $72.39 | $72.90 | 392 335 |
| Jan 19, 2024 | $71.36 | $72.44 | $70.86 | $71.94 | 1 817 802 |
| Jan 18, 2024 | $70.23 | $71.67 | $69.96 | $71.50 | 495 788 |
| Jan 17, 2024 | $70.33 | $71.31 | $69.13 | $69.70 | 685 314 |
| Jan 16, 2024 | $70.64 | $71.62 | $70.30 | $70.92 | 739 582 |
| Jan 12, 2024 | $71.89 | $72.40 | $70.92 | $71.24 | 395 163 |
| Jan 11, 2024 | $71.89 | $72.08 | $70.81 | $71.38 | 585 598 |
| Jan 10, 2024 | $71.86 | $71.95 | $70.84 | $71.86 | 570 579 |
| Jan 09, 2024 | $71.51 | $73.33 | $71.26 | $71.60 | 1 100 630 |
| Jan 08, 2024 | $69.46 | $72.66 | $68.81 | $72.54 | 1 429 606 |
| Jan 05, 2024 | $69.80 | $70.47 | $68.97 | $69.43 | 472 126 |
