NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$78.05
+0.290 (+0.373%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Monday, 22nd Apr 2024 BRKR stock ended at $78.05. This is 0.373% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.62% from a day low at $77.08 to a day high of $80.64. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $67.38 | $68.98 | $66.02 | $66.43 | 2 590 199 |
| Sep 14, 2023 | $64.98 | $67.86 | $64.83 | $67.45 | 2 156 588 |
| Sep 13, 2023 | $61.36 | $64.83 | $61.26 | $64.46 | 1 437 298 |
| Sep 12, 2023 | $61.94 | $62.35 | $61.36 | $61.76 | 892 329 |
| Sep 11, 2023 | $61.23 | $62.35 | $61.02 | $62.25 | 1 096 706 |
| Sep 08, 2023 | $62.96 | $62.97 | $61.23 | $61.34 | 930 363 |
| Sep 07, 2023 | $62.70 | $63.36 | $62.70 | $63.02 | 812 166 |
| Sep 06, 2023 | $63.99 | $64.07 | $62.82 | $63.24 | 704 065 |
| Sep 05, 2023 | $65.49 | $65.49 | $63.73 | $63.95 | 897 193 |
| Sep 01, 2023 | $65.93 | $66.76 | $65.50 | $65.94 | 476 552 |
| Aug 31, 2023 | $66.54 | $67.01 | $65.58 | $65.60 | 398 135 |
| Aug 30, 2023 | $66.38 | $66.85 | $66.23 | $66.40 | 508 634 |
| Aug 29, 2023 | $63.84 | $66.19 | $63.46 | $66.13 | 831 514 |
| Aug 28, 2023 | $63.04 | $63.91 | $63.04 | $63.80 | 581 228 |
| Aug 25, 2023 | $61.88 | $63.13 | $61.87 | $62.87 | 491 722 |
| Aug 24, 2023 | $62.43 | $62.78 | $61.53 | $61.92 | 554 742 |
| Aug 23, 2023 | $62.97 | $63.24 | $62.25 | $62.51 | 336 922 |
| Aug 22, 2023 | $62.33 | $63.20 | $62.18 | $62.65 | 573 066 |
| Aug 21, 2023 | $62.43 | $62.93 | $61.64 | $62.32 | 821 117 |
| Aug 18, 2023 | $62.30 | $63.46 | $62.04 | $62.23 | 799 721 |
| Aug 17, 2023 | $65.69 | $66.34 | $62.57 | $62.71 | 1 259 591 |
| Aug 16, 2023 | $67.33 | $67.49 | $65.70 | $65.70 | 625 205 |
| Aug 15, 2023 | $68.32 | $69.04 | $67.67 | $67.74 | 1 077 431 |
| Aug 14, 2023 | $66.76 | $68.67 | $66.10 | $68.61 | 1 181 913 |
| Aug 11, 2023 | $65.67 | $67.26 | $65.67 | $66.96 | 883 658 |
