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 |
| Aug 11, 2016 | $22.24 | $22.45 | $22.11 | $22.29 | 784 300 |
| Aug 10, 2016 | $22.30 | $22.36 | $21.93 | $22.06 | 981 400 |
| Aug 09, 2016 | $22.15 | $22.52 | $22.15 | $22.18 | 922 600 |
| Aug 08, 2016 | $22.17 | $22.38 | $22.06 | $22.09 | 1 047 200 |
| Aug 05, 2016 | $21.84 | $22.39 | $21.51 | $22.13 | 1 103 700 |
| Aug 04, 2016 | $21.60 | $22.12 | $21.60 | $21.73 | 1 628 700 |
| Aug 03, 2016 | $22.50 | $22.93 | $21.38 | $21.75 | 4 864 000 |
| Aug 02, 2016 | $24.73 | $24.90 | $24.31 | $24.68 | 1 658 500 |
| Aug 01, 2016 | $24.89 | $24.96 | $24.40 | $24.77 | 1 053 400 |
| Jul 29, 2016 | $24.47 | $24.98 | $24.31 | $24.88 | 734 100 |
| Jul 28, 2016 | $24.34 | $24.53 | $24.28 | $24.44 | 515 800 |
| Jul 27, 2016 | $24.36 | $24.51 | $24.24 | $24.37 | 732 500 |
| Jul 26, 2016 | $23.82 | $24.52 | $23.47 | $24.34 | 929 800 |
| Jul 25, 2016 | $24.07 | $24.21 | $23.74 | $23.86 | 964 500 |
| Jul 22, 2016 | $24.28 | $24.52 | $23.53 | $24.03 | 868 200 |
| Jul 21, 2016 | $24.65 | $24.83 | $24.22 | $24.41 | 594 000 |
| Jul 20, 2016 | $24.42 | $25.01 | $24.42 | $24.59 | 624 300 |
| Jul 19, 2016 | $24.47 | $24.61 | $24.17 | $24.36 | 857 800 |
| Jul 18, 2016 | $24.68 | $25.05 | $24.25 | $24.56 | 481 100 |
| Jul 15, 2016 | $24.74 | $24.87 | $24.61 | $24.66 | 511 900 |
| Jul 14, 2016 | $25.27 | $25.37 | $24.74 | $24.72 | 981 000 |
| Jul 13, 2016 | $24.87 | $25.29 | $24.78 | $24.98 | 1 573 700 |
| Jul 12, 2016 | $24.45 | $24.99 | $24.42 | $24.82 | 1 797 600 |
| Jul 11, 2016 | $23.82 | $24.50 | $23.82 | $24.31 | 1 913 300 |
| Jul 08, 2016 | $23.55 | $23.81 | $23.45 | $23.64 | 988 700 |
