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 |
| 2020-08-14 | $43.88 | $43.88 | $42.98 | $43.13 | 160 626 |
| 2020-08-13 | $43.89 | $44.17 | $43.46 | $43.99 | 274 031 |
| 2020-08-12 | $43.95 | $44.28 | $43.83 | $43.97 | 222 167 |
| 2020-08-11 | $44.54 | $44.56 | $43.20 | $43.64 | 491 097 |
| 2020-08-10 | $44.00 | $44.56 | $43.93 | $44.33 | 394 937 |
| 2020-08-07 | $43.23 | $44.17 | $43.23 | $44.13 | 417 539 |
| 2020-08-06 | $44.24 | $44.45 | $42.96 | $43.50 | 406 733 |
| 2020-08-05 | $44.89 | $45.78 | $44.06 | $44.20 | 563 759 |
| 2020-08-04 | $48.01 | $48.17 | $43.39 | $44.69 | 930 364 |
| 2020-08-03 | $44.82 | $46.71 | $44.81 | $46.17 | 1 031 481 |
| 2020-07-31 | $43.77 | $44.83 | $43.35 | $44.62 | 572 779 |
| 2020-07-30 | $43.45 | $44.50 | $43.45 | $43.94 | 430 120 |
| 2020-07-29 | $43.44 | $44.32 | $43.10 | $43.85 | 400 877 |
| 2020-07-28 | $44.13 | $44.27 | $43.15 | $43.35 | 790 518 |
| 2020-07-27 | $43.03 | $44.42 | $42.45 | $44.30 | 491 740 |
| 2020-07-24 | $43.85 | $43.85 | $42.59 | $42.93 | 278 144 |
| 2020-07-23 | $43.66 | $44.27 | $42.55 | $43.90 | 619 439 |
| 2020-07-22 | $42.37 | $44.16 | $42.32 | $43.83 | 690 000 |
| 2020-07-21 | $42.91 | $43.10 | $41.97 | $42.10 | 367 800 |
| 2020-07-20 | $43.22 | $44.02 | $42.59 | $42.95 | 600 300 |
| 2020-07-17 | $42.86 | $43.30 | $42.47 | $43.04 | 291 800 |
| 2020-07-16 | $42.96 | $43.17 | $42.50 | $42.85 | 402 500 |
| 2020-07-15 | $40.79 | $43.39 | $40.75 | $43.17 | 911 300 |
| 2020-07-14 | $39.58 | $40.16 | $38.80 | $40.11 | 454 400 |
| 2020-07-13 | $40.11 | $40.65 | $39.36 | $39.48 | 389 100 |
