NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$77.76
-0.800 (-1.02%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.12 | $94.86 | Friday, 19th Apr 2024 BRKR stock ended at $77.76. This is 1.02% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $77.28 to a day high of $79.45. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $37.96 | $38.47 | $37.27 | $38.35 | 540 410 |
| 2020-09-18 | $39.28 | $39.44 | $38.36 | $38.63 | 1 007 193 |
| 2020-09-17 | $38.22 | $39.61 | $38.16 | $39.04 | 597 713 |
| 2020-09-16 | $39.56 | $39.83 | $38.58 | $38.60 | 459 201 |
| 2020-09-15 | $40.00 | $40.60 | $39.12 | $39.25 | 400 740 |
| 2020-09-14 | $40.57 | $40.82 | $39.52 | $39.80 | 410 339 |
| 2020-09-11 | $39.65 | $40.54 | $39.41 | $40.40 | 763 640 |
| 2020-09-10 | $39.47 | $40.37 | $39.14 | $39.20 | 522 260 |
| 2020-09-09 | $39.16 | $39.62 | $39.00 | $39.28 | 289 832 |
| 2020-09-08 | $39.00 | $39.49 | $38.44 | $38.86 | 298 678 |
| 2020-09-04 | $41.12 | $41.48 | $39.23 | $39.69 | 250 412 |
| 2020-09-03 | $42.88 | $42.88 | $40.35 | $40.63 | 375 814 |
| 2020-09-02 | $42.62 | $43.25 | $41.10 | $42.81 | 514 365 |
| 2020-09-01 | $42.00 | $42.99 | $41.96 | $42.68 | 363 215 |
| 2020-08-31 | $42.22 | $42.43 | $41.68 | $42.02 | 318 900 |
| 2020-08-28 | $42.24 | $42.27 | $41.67 | $42.13 | 235 175 |
| 2020-08-27 | $42.23 | $42.60 | $41.14 | $42.21 | 275 965 |
| 2020-08-26 | $42.04 | $42.22 | $41.68 | $41.99 | 283 086 |
| 2020-08-25 | $41.99 | $42.31 | $41.82 | $42.19 | 185 580 |
| 2020-08-24 | $42.51 | $42.81 | $41.67 | $42.00 | 240 841 |
| 2020-08-21 | $41.87 | $42.47 | $41.08 | $42.32 | 443 266 |
| 2020-08-20 | $42.39 | $42.39 | $41.82 | $41.86 | 219 999 |
| 2020-08-19 | $42.60 | $42.91 | $41.98 | $42.53 | 440 925 |
| 2020-08-18 | $42.63 | $42.81 | $42.16 | $42.53 | 294 299 |
| 2020-08-17 | $43.26 | $43.67 | $42.73 | $42.75 | 244 788 |
