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 |
| Jan 14, 2021 | $58.12 | $59.66 | $58.12 | $58.74 | 466 501 |
| Jan 13, 2021 | $59.17 | $59.43 | $57.99 | $58.04 | 451 538 |
| Jan 12, 2021 | $58.88 | $60.35 | $57.10 | $59.08 | 732 517 |
| Jan 11, 2021 | $58.75 | $59.40 | $58.48 | $59.14 | 438 862 |
| Jan 08, 2021 | $58.31 | $59.74 | $58.02 | $58.98 | 520 827 |
| Jan 07, 2021 | $56.56 | $58.22 | $56.33 | $58.02 | 711 567 |
| Jan 06, 2021 | $54.01 | $56.74 | $53.93 | $56.27 | 855 175 |
| Jan 05, 2021 | $53.34 | $54.55 | $53.20 | $54.32 | 509 053 |
| Jan 04, 2021 | $54.46 | $55.12 | $53.06 | $53.31 | 406 723 |
| Dec 31, 2020 | $53.59 | $54.44 | $53.05 | $54.13 | 308 789 |
| Dec 30, 2020 | $53.85 | $54.49 | $52.79 | $53.51 | 335 317 |
| Dec 29, 2020 | $54.21 | $54.42 | $52.94 | $53.44 | 526 459 |
| Dec 28, 2020 | $55.01 | $55.05 | $53.75 | $53.82 | 254 551 |
| Dec 24, 2020 | $54.18 | $54.50 | $53.89 | $54.33 | 105 892 |
| Dec 23, 2020 | $53.85 | $54.58 | $53.57 | $54.02 | 263 538 |
| Dec 22, 2020 | $54.47 | $54.82 | $53.77 | $54.00 | 557 630 |
| Dec 21, 2020 | $54.32 | $54.54 | $53.09 | $54.46 | 296 636 |
| Dec 18, 2020 | $55.57 | $55.87 | $54.78 | $55.48 | 840 886 |
| Dec 17, 2020 | $53.97 | $55.47 | $53.97 | $55.34 | 323 463 |
| Dec 16, 2020 | $54.71 | $54.87 | $53.95 | $54.47 | 315 156 |
| Dec 15, 2020 | $54.14 | $55.09 | $53.91 | $54.56 | 441 591 |
| Dec 14, 2020 | $54.01 | $55.51 | $53.57 | $53.60 | 500 937 |
| Dec 11, 2020 | $54.18 | $54.79 | $53.96 | $54.03 | 259 722 |
| Dec 10, 2020 | $53.64 | $54.58 | $53.28 | $54.42 | 322 490 |
| Dec 09, 2020 | $54.68 | $54.68 | $53.48 | $53.81 | 397 016 |
