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 |
| Oct 21, 2016 | $21.34 | $21.52 | $21.11 | $21.46 | 553 500 |
| Oct 20, 2016 | $21.51 | $21.61 | $21.36 | $21.41 | 489 900 |
| Oct 19, 2016 | $21.65 | $21.85 | $21.50 | $21.52 | 378 900 |
| Oct 18, 2016 | $21.44 | $21.78 | $21.39 | $21.67 | 404 700 |
| Oct 17, 2016 | $21.12 | $21.44 | $21.07 | $21.28 | 417 700 |
| Oct 14, 2016 | $21.16 | $21.38 | $21.10 | $21.14 | 438 400 |
| Oct 13, 2016 | $20.85 | $21.29 | $20.64 | $21.11 | 725 700 |
| Oct 12, 2016 | $21.22 | $21.36 | $20.86 | $20.96 | 1 130 200 |
| Oct 11, 2016 | $21.93 | $21.93 | $21.12 | $21.22 | 705 100 |
| Oct 10, 2016 | $22.43 | $22.48 | $22.05 | $22.07 | 766 100 |
| Oct 07, 2016 | $22.46 | $22.69 | $22.23 | $22.39 | 541 400 |
| Oct 06, 2016 | $22.39 | $22.56 | $22.18 | $22.51 | 381 900 |
| Oct 05, 2016 | $22.27 | $22.59 | $22.21 | $22.39 | 637 800 |
| Oct 04, 2016 | $22.35 | $22.62 | $22.05 | $22.19 | 517 100 |
| Oct 03, 2016 | $22.58 | $22.67 | $22.20 | $22.34 | 473 700 |
| Sep 30, 2016 | $22.43 | $22.77 | $22.30 | $22.65 | 565 700 |
| Sep 29, 2016 | $22.74 | $22.74 | $22.21 | $22.38 | 925 100 |
| Sep 28, 2016 | $22.70 | $22.76 | $22.43 | $22.71 | 532 100 |
| Sep 27, 2016 | $22.21 | $22.67 | $22.21 | $22.63 | 428 300 |
| Sep 26, 2016 | $22.27 | $22.36 | $22.09 | $22.30 | 307 400 |
| Sep 23, 2016 | $22.45 | $22.52 | $22.31 | $22.37 | 398 600 |
| Sep 22, 2016 | $22.46 | $22.67 | $22.42 | $22.55 | 351 600 |
| Sep 21, 2016 | $22.13 | $22.33 | $21.79 | $22.32 | 356 100 |
| Sep 20, 2016 | $22.12 | $22.37 | $21.98 | $22.03 | 320 800 |
| Sep 19, 2016 | $22.14 | $22.37 | $21.87 | $21.98 | 591 800 |
