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 |
| Sep 16, 2016 | $22.12 | $22.23 | $22.01 | $22.05 | 619 100 |
| Sep 15, 2016 | $22.07 | $22.42 | $21.86 | $22.27 | 617 600 |
| Sep 14, 2016 | $22.23 | $22.36 | $22.01 | $22.11 | 393 100 |
| Sep 13, 2016 | $22.05 | $22.32 | $21.81 | $22.16 | 540 700 |
| Sep 12, 2016 | $21.74 | $22.55 | $21.68 | $22.25 | 533 100 |
| Sep 09, 2016 | $22.54 | $22.54 | $21.89 | $21.90 | 560 400 |
| Sep 08, 2016 | $22.38 | $22.83 | $22.36 | $22.66 | 892 500 |
| Sep 07, 2016 | $22.08 | $22.43 | $21.95 | $22.37 | 864 900 |
| Sep 06, 2016 | $22.51 | $22.51 | $21.95 | $22.02 | 660 700 |
| Sep 02, 2016 | $22.52 | $22.83 | $22.26 | $22.38 | 557 900 |
| Sep 01, 2016 | $22.31 | $22.60 | $22.17 | $22.44 | 916 400 |
| Aug 31, 2016 | $22.32 | $22.41 | $22.12 | $22.32 | 891 000 |
| Aug 30, 2016 | $22.62 | $22.77 | $22.24 | $22.28 | 849 100 |
| Aug 29, 2016 | $22.46 | $22.75 | $22.38 | $22.58 | 942 500 |
| Aug 26, 2016 | $22.18 | $22.77 | $21.97 | $22.39 | 821 100 |
| Aug 25, 2016 | $22.20 | $22.40 | $21.95 | $22.06 | 1 164 200 |
| Aug 24, 2016 | $22.07 | $22.46 | $22.07 | $22.21 | 1 680 500 |
| Aug 23, 2016 | $22.05 | $22.23 | $21.88 | $22.08 | 443 400 |
| Aug 22, 2016 | $22.02 | $22.14 | $21.86 | $21.94 | 517 100 |
| Aug 19, 2016 | $21.90 | $22.14 | $21.77 | $21.99 | 435 600 |
| Aug 18, 2016 | $21.69 | $22.17 | $21.64 | $21.91 | 608 800 |
| Aug 17, 2016 | $21.97 | $22.30 | $21.46 | $21.68 | 990 400 |
| Aug 16, 2016 | $22.20 | $22.66 | $21.98 | $21.94 | 422 200 |
| Aug 15, 2016 | $22.31 | $22.57 | $22.20 | $22.27 | 499 700 |
| Aug 12, 2016 | $22.35 | $22.47 | $22.16 | $22.27 | 678 300 |
