NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$82.20
-0.260 (-0.315%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Wednesday, 24th Apr 2024 BRKR stock ended at $82.20. This is 0.315% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.79% from a day low at $81.72 to a day high of $83.18. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $60.16 | $62.02 | $60.00 | $61.95 | 238 394 |
| Mar 24, 2021 | $61.09 | $62.19 | $60.62 | $60.68 | 227 874 |
| Mar 23, 2021 | $61.79 | $62.36 | $60.85 | $61.27 | 511 940 |
| Mar 22, 2021 | $60.78 | $62.33 | $60.27 | $61.43 | 470 677 |
| Mar 19, 2021 | $60.31 | $61.33 | $59.85 | $60.69 | 502 286 |
| Mar 18, 2021 | $60.68 | $61.67 | $59.83 | $60.07 | 398 345 |
| Mar 17, 2021 | $60.55 | $61.88 | $59.97 | $61.26 | 381 251 |
| Mar 16, 2021 | $62.40 | $63.63 | $60.74 | $61.05 | 370 147 |
| Mar 15, 2021 | $61.71 | $63.08 | $60.62 | $62.90 | 241 590 |
| Mar 12, 2021 | $61.71 | $61.78 | $61.04 | $61.39 | 437 580 |
| Mar 11, 2021 | $61.17 | $62.16 | $60.98 | $61.72 | 268 069 |
| Mar 10, 2021 | $61.68 | $61.74 | $60.20 | $60.32 | 550 186 |
| Mar 09, 2021 | $59.44 | $61.59 | $59.24 | $60.85 | 470 978 |
| Mar 08, 2021 | $59.65 | $60.70 | $58.69 | $58.72 | 523 355 |
| Mar 05, 2021 | $59.16 | $59.58 | $56.93 | $59.41 | 644 496 |
| Mar 04, 2021 | $60.95 | $61.41 | $58.11 | $58.63 | 509 357 |
| Mar 03, 2021 | $61.80 | $62.60 | $61.10 | $61.18 | 458 802 |
| Mar 02, 2021 | $62.38 | $62.79 | $61.21 | $62.32 | 341 625 |
| Mar 01, 2021 | $61.89 | $63.87 | $61.22 | $62.51 | 325 547 |
| Feb 26, 2021 | $62.96 | $63.40 | $60.80 | $60.98 | 656 736 |
| Feb 25, 2021 | $63.59 | $64.46 | $62.57 | $62.79 | 372 167 |
| Feb 24, 2021 | $63.22 | $64.86 | $62.68 | $64.26 | 464 245 |
| Feb 23, 2021 | $62.30 | $63.80 | $61.66 | $63.05 | 525 981 |
| Feb 22, 2021 | $62.70 | $63.86 | $62.36 | $63.01 | 441 210 |
| Feb 19, 2021 | $62.42 | $63.26 | $61.93 | $62.88 | 351 229 |
