NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$75.71
-0.500 (-0.656%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.89 | $90.56 | Friday, 10th May 2024 BRKR stock ended at $75.71. This is 0.656% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.29% from a day low at $75.06 to a day high of $76.78. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $21.36 | $21.92 | $21.24 | $21.80 | 806 835 |
| Jan 03, 2017 | $21.20 | $21.89 | $21.20 | $21.58 | 593 478 |
| Dec 30, 2016 | $21.34 | $21.50 | $21.10 | $21.18 | 413 042 |
| Dec 29, 2016 | $21.20 | $21.66 | $21.18 | $21.35 | 284 638 |
| Dec 28, 2016 | $21.61 | $21.77 | $21.17 | $21.21 | 531 987 |
| Dec 27, 2016 | $21.54 | $21.82 | $21.54 | $21.69 | 291 201 |
| Dec 23, 2016 | $21.42 | $21.61 | $21.37 | $21.53 | 306 963 |
| Dec 22, 2016 | $21.09 | $21.53 | $21.03 | $21.40 | 576 002 |
| Dec 21, 2016 | $21.34 | $21.39 | $21.07 | $21.08 | 348 365 |
| Dec 20, 2016 | $21.45 | $21.68 | $21.22 | $21.42 | 369 368 |
| Dec 19, 2016 | $21.45 | $21.64 | $21.19 | $21.40 | 648 930 |
| Dec 16, 2016 | $21.75 | $21.99 | $21.35 | $21.49 | 1 032 302 |
| Dec 15, 2016 | $21.16 | $21.74 | $21.12 | $21.57 | 822 783 |
| Dec 14, 2016 | $21.72 | $21.98 | $21.05 | $21.17 | 1 257 603 |
| Dec 13, 2016 | $22.13 | $22.64 | $22.04 | $22.42 | 997 502 |
| Dec 12, 2016 | $21.99 | $22.19 | $21.75 | $21.98 | 3 029 943 |
| Dec 09, 2016 | $21.92 | $22.21 | $21.74 | $22.11 | 1 348 914 |
| Dec 08, 2016 | $21.66 | $22.02 | $21.56 | $21.79 | 898 049 |
| Dec 07, 2016 | $22.37 | $22.40 | $21.65 | $21.73 | 1 339 159 |
| Dec 06, 2016 | $22.30 | $22.77 | $22.27 | $22.60 | 560 212 |
| Dec 05, 2016 | $22.66 | $23.04 | $22.23 | $22.31 | 903 471 |
| Dec 02, 2016 | $22.42 | $22.81 | $22.42 | $22.62 | 582 463 |
| Dec 01, 2016 | $22.65 | $23.30 | $22.42 | $22.51 | 623 288 |
| Nov 30, 2016 | $23.42 | $23.48 | $22.60 | $22.68 | 672 564 |
| Nov 29, 2016 | $22.77 | $23.52 | $22.60 | $23.30 | 631 939 |
