NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$78.56
-4.38 (-5.28%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.12 | $94.86 | Thursday, 18th Apr 2024 BRKR stock ended at $78.56. This is 5.28% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $77.12 to a day high of $80.90. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $70.15 | $70.15 | $68.33 | $69.03 | 475 575 |
| 2021-05-28 | $69.97 | $70.33 | $69.22 | $69.44 | 461 342 |
| 2021-05-27 | $69.53 | $70.00 | $69.30 | $69.44 | 1 009 021 |
| 2021-05-26 | $69.81 | $70.54 | $68.57 | $69.22 | 572 098 |
| 2021-05-25 | $69.96 | $70.62 | $69.34 | $69.84 | 675 508 |
| 2021-05-24 | $69.74 | $70.41 | $69.35 | $69.76 | 623 264 |
| 2021-05-21 | $69.94 | $70.63 | $68.68 | $69.09 | 602 045 |
| 2021-05-20 | $67.26 | $69.27 | $67.10 | $69.04 | 949 504 |
| 2021-05-19 | $66.00 | $67.79 | $65.58 | $67.29 | 840 780 |
| 2021-05-18 | $66.86 | $67.47 | $66.49 | $66.83 | 828 670 |
| 2021-05-17 | $68.56 | $69.23 | $66.89 | $67.13 | 855 360 |
| 2021-05-14 | $67.63 | $68.72 | $67.63 | $68.55 | 615 243 |
| 2021-05-13 | $67.47 | $67.86 | $66.42 | $67.53 | 1 115 887 |
| 2021-05-12 | $68.72 | $68.98 | $66.31 | $66.45 | 501 796 |
| 2021-05-11 | $67.74 | $69.15 | $67.61 | $69.15 | 312 530 |
| 2021-05-10 | $69.84 | $69.86 | $68.47 | $68.52 | 305 266 |
| 2021-05-07 | $68.42 | $70.08 | $68.00 | $69.33 | 359 317 |
| 2021-05-06 | $69.27 | $70.66 | $67.35 | $68.20 | 396 183 |
| 2021-05-05 | $71.28 | $71.28 | $66.02 | $69.01 | 492 792 |
| 2021-05-04 | $68.16 | $69.00 | $67.54 | $68.54 | 451 117 |
| 2021-05-03 | $69.00 | $69.74 | $68.20 | $68.65 | 323 705 |
| 2021-04-30 | $69.46 | $70.06 | $68.16 | $68.52 | 429 983 |
| 2021-04-29 | $69.80 | $70.62 | $68.62 | $70.03 | 422 038 |
| 2021-04-28 | $70.00 | $70.58 | $68.98 | $69.43 | 425 654 |
| 2021-04-27 | $69.41 | $70.27 | $68.80 | $70.03 | 323 701 |
