NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$78.05
+0.290 (+0.373%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.64 | Monday, 22nd Apr 2024 BRKR stock ended at $78.05. This is 0.373% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.62% from a day low at $77.08 to a day high of $80.64. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $65.62 | $66.58 | $65.24 | $66.35 | 619 328 |
| Aug 09, 2023 | $65.66 | $66.17 | $65.29 | $65.68 | 676 111 |
| Aug 08, 2023 | $66.39 | $66.97 | $64.43 | $65.58 | 1 034 282 |
| Aug 07, 2023 | $66.37 | $67.13 | $65.58 | $66.75 | 655 606 |
| Aug 04, 2023 | $67.08 | $67.58 | $65.47 | $66.21 | 1 185 666 |
| Aug 03, 2023 | $71.64 | $71.64 | $67.04 | $67.52 | 1 415 693 |
| Aug 02, 2023 | $69.90 | $73.28 | $69.70 | $70.95 | 1 979 176 |
| Aug 01, 2023 | $69.39 | $71.43 | $68.90 | $70.17 | 1 726 249 |
| Jul 31, 2023 | $69.15 | $69.40 | $67.77 | $68.72 | 785 281 |
| Jul 28, 2023 | $70.31 | $70.31 | $68.89 | $69.15 | 899 748 |
| Jul 27, 2023 | $71.33 | $71.57 | $69.25 | $69.87 | 1 015 189 |
| Jul 26, 2023 | $71.68 | $71.75 | $69.06 | $70.79 | 1 834 550 |
| Jul 25, 2023 | $70.86 | $73.98 | $69.16 | $71.95 | 1 722 152 |
| Jul 24, 2023 | $75.26 | $75.51 | $71.42 | $71.63 | 1 384 041 |
| Jul 21, 2023 | $75.96 | $76.70 | $75.10 | $75.37 | 633 304 |
| Jul 20, 2023 | $76.00 | $76.13 | $74.33 | $75.72 | 711 321 |
| Jul 19, 2023 | $73.78 | $75.90 | $73.15 | $75.77 | 745 929 |
| Jul 18, 2023 | $73.59 | $74.59 | $72.93 | $73.77 | 1 135 958 |
| Jul 17, 2023 | $74.11 | $74.11 | $72.29 | $73.48 | 584 618 |
| Jul 14, 2023 | $74.38 | $74.88 | $73.93 | $74.09 | 544 992 |
| Jul 13, 2023 | $75.48 | $75.59 | $73.80 | $74.35 | 435 429 |
| Jul 12, 2023 | $75.14 | $75.81 | $74.87 | $75.00 | 376 572 |
| Jul 11, 2023 | $74.21 | $74.80 | $73.80 | $74.43 | 368 187 |
| Jul 10, 2023 | $73.15 | $75.37 | $72.99 | $74.21 | 489 713 |
| Jul 07, 2023 | $73.16 | $73.78 | $72.65 | $72.93 | 301 854 |
