NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$70.09
-8.94 (-11.31%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.89 | $92.93 | Thursday, 2nd May 2024 BRKR stock ended at $70.09. This is 11.31% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.67% from a day low at $68.89 to a day high of $74.86. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $39.06 | $39.13 | $37.88 | $37.95 | 908 642 |
| May 11, 2020 | $38.41 | $39.52 | $37.13 | $39.06 | 573 412 |
| May 08, 2020 | $40.29 | $40.79 | $38.69 | $38.83 | 625 206 |
| May 07, 2020 | $37.19 | $39.93 | $36.62 | $39.79 | 1 887 260 |
| May 06, 2020 | $37.60 | $38.75 | $37.15 | $37.95 | 890 499 |
| May 05, 2020 | $35.98 | $38.08 | $35.98 | $37.45 | 551 596 |
| May 04, 2020 | $36.99 | $37.14 | $36.03 | $36.22 | 735 372 |
| May 01, 2020 | $38.32 | $38.69 | $36.85 | $37.10 | 624 798 |
| Apr 30, 2020 | $39.57 | $39.94 | $38.75 | $39.32 | 525 959 |
| Apr 29, 2020 | $38.46 | $40.00 | $38.19 | $39.81 | 631 634 |
| Apr 28, 2020 | $38.69 | $38.94 | $37.38 | $37.59 | 902 171 |
| Apr 27, 2020 | $37.12 | $39.00 | $37.12 | $38.70 | 961 762 |
| Apr 24, 2020 | $37.41 | $37.41 | $35.60 | $36.88 | 805 624 |
| Apr 23, 2020 | $35.82 | $37.47 | $34.88 | $36.91 | 907 415 |
| Apr 22, 2020 | $35.69 | $35.69 | $34.82 | $35.40 | 847 197 |
| Apr 21, 2020 | $35.92 | $35.94 | $34.79 | $35.02 | 731 130 |
| Apr 20, 2020 | $37.15 | $37.55 | $36.48 | $36.83 | 1 267 314 |
| Apr 17, 2020 | $37.11 | $37.81 | $36.31 | $37.53 | 1 728 951 |
| Apr 16, 2020 | $36.31 | $36.64 | $35.31 | $36.29 | 678 833 |
| Apr 15, 2020 | $35.66 | $36.06 | $35.13 | $35.88 | 957 180 |
| Apr 14, 2020 | $37.08 | $37.08 | $36.19 | $36.59 | 811 147 |
| Apr 13, 2020 | $36.81 | $37.11 | $35.30 | $36.11 | 963 177 |
| Apr 09, 2020 | $37.37 | $37.79 | $36.13 | $36.80 | 1 312 820 |
| Apr 08, 2020 | $36.87 | $37.44 | $35.66 | $36.99 | 1 154 398 |
| Apr 07, 2020 | $37.50 | $38.26 | $36.08 | $36.28 | 531 836 |
