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 |
| Nov 28, 2016 | $22.83 | $23.10 | $22.75 | $22.85 | 520 382 |
| Nov 25, 2016 | $23.04 | $23.04 | $22.75 | $22.96 | 259 284 |
| Nov 23, 2016 | $22.73 | $23.04 | $22.50 | $22.98 | 416 415 |
| Nov 22, 2016 | $22.83 | $22.94 | $22.54 | $22.89 | 488 660 |
| Nov 21, 2016 | $23.00 | $23.08 | $22.48 | $22.74 | 600 829 |
| Nov 18, 2016 | $23.09 | $23.22 | $22.83 | $23.09 | 966 476 |
| Nov 17, 2016 | $23.12 | $23.45 | $22.90 | $23.16 | 694 439 |
| Nov 16, 2016 | $23.04 | $23.20 | $22.83 | $22.98 | 538 338 |
| Nov 15, 2016 | $22.65 | $23.10 | $22.37 | $23.06 | 596 815 |
| Nov 14, 2016 | $23.00 | $23.47 | $22.54 | $22.59 | 598 604 |
| Nov 11, 2016 | $22.87 | $23.13 | $22.60 | $22.87 | 594 374 |
| Nov 10, 2016 | $22.39 | $22.99 | $22.21 | $22.91 | 685 260 |
| Nov 09, 2016 | $22.37 | $22.68 | $21.95 | $22.25 | 695 925 |
| Nov 08, 2016 | $22.36 | $22.66 | $22.02 | $22.41 | 697 446 |
| Nov 07, 2016 | $22.30 | $22.58 | $22.26 | $22.38 | 515 000 |
| Nov 04, 2016 | $21.41 | $22.12 | $21.24 | $22.01 | 898 700 |
| Nov 03, 2016 | $22.65 | $23.37 | $21.23 | $21.30 | 1 459 300 |
| Nov 02, 2016 | $20.57 | $20.78 | $20.47 | $20.48 | 730 100 |
| Nov 01, 2016 | $20.47 | $20.80 | $20.35 | $20.55 | 453 800 |
| Oct 31, 2016 | $20.11 | $21.30 | $20.06 | $20.49 | 598 000 |
| Oct 28, 2016 | $20.12 | $20.23 | $20.06 | $20.11 | 315 900 |
| Oct 27, 2016 | $20.25 | $20.56 | $19.97 | $20.09 | 502 800 |
| Oct 26, 2016 | $19.72 | $20.23 | $19.59 | $20.15 | 972 100 |
| Oct 25, 2016 | $21.66 | $21.66 | $19.86 | $19.87 | 1 867 500 |
| Oct 24, 2016 | $21.63 | $21.98 | $21.57 | $21.94 | 490 400 |
