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 |
| Jul 17, 2020 | $42.86 | $43.30 | $42.47 | $43.04 | 291 800 |
| Jul 16, 2020 | $42.96 | $43.17 | $42.50 | $42.85 | 402 500 |
| Jul 15, 2020 | $40.79 | $43.39 | $40.75 | $43.17 | 911 300 |
| Jul 14, 2020 | $39.58 | $40.16 | $38.80 | $40.11 | 454 400 |
| Jul 13, 2020 | $40.11 | $40.65 | $39.36 | $39.48 | 389 100 |
| Jul 10, 2020 | $40.98 | $40.98 | $39.52 | $39.63 | 494 100 |
| Jul 09, 2020 | $41.26 | $41.36 | $40.12 | $40.94 | 317 200 |
| Jul 08, 2020 | $40.85 | $41.73 | $40.78 | $41.26 | 381 400 |
| Jul 07, 2020 | $41.59 | $42.28 | $40.84 | $40.93 | 655 300 |
| Jul 06, 2020 | $42.22 | $42.67 | $41.67 | $41.85 | 993 500 |
| Jul 02, 2020 | $40.98 | $41.93 | $40.39 | $41.50 | 645 164 |
| Jul 01, 2020 | $40.53 | $41.02 | $39.43 | $40.59 | 802 548 |
| Jun 30, 2020 | $39.64 | $40.81 | $39.50 | $40.68 | 572 673 |
| Jun 29, 2020 | $38.32 | $39.44 | $38.03 | $39.27 | 987 472 |
| Jun 26, 2020 | $38.54 | $38.99 | $37.42 | $37.96 | 1 371 237 |
| Jun 25, 2020 | $38.54 | $38.84 | $36.82 | $38.52 | 602 204 |
| Jun 24, 2020 | $40.39 | $41.10 | $37.95 | $38.58 | 802 094 |
| Jun 23, 2020 | $40.64 | $41.05 | $40.09 | $40.55 | 713 365 |
| Jun 22, 2020 | $40.79 | $41.11 | $40.07 | $40.47 | 361 765 |
| Jun 19, 2020 | $41.72 | $42.14 | $40.53 | $41.09 | 814 963 |
| Jun 18, 2020 | $40.86 | $41.65 | $40.71 | $41.09 | 388 681 |
| Jun 17, 2020 | $41.78 | $41.95 | $41.10 | $41.25 | 270 216 |
| Jun 16, 2020 | $42.56 | $42.76 | $41.11 | $41.49 | 428 310 |
| Jun 15, 2020 | $39.59 | $41.21 | $39.53 | $41.05 | 566 504 |
| Jun 12, 2020 | $40.27 | $40.71 | $39.40 | $40.66 | 664 192 |
