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 |
| Jul 07, 2016 | $23.09 | $23.57 | $23.07 | $23.40 | 1 545 300 |
| Jul 06, 2016 | $22.29 | $23.05 | $22.25 | $22.93 | 2 550 500 |
| Jul 05, 2016 | $22.67 | $22.67 | $22.17 | $22.31 | 1 609 100 |
| Jul 01, 2016 | $22.82 | $23.03 | $22.68 | $22.82 | 1 174 600 |
| Jun 30, 2016 | $22.31 | $22.82 | $22.20 | $22.70 | 1 171 100 |
| Jun 29, 2016 | $22.23 | $22.75 | $22.00 | $22.28 | 1 010 400 |
| Jun 28, 2016 | $22.09 | $22.44 | $21.84 | $22.04 | 1 358 400 |
| Jun 27, 2016 | $22.55 | $22.72 | $21.76 | $21.92 | 1 477 500 |
| Jun 24, 2016 | $23.47 | $23.59 | $22.54 | $22.86 | 1 365 800 |
| Jun 23, 2016 | $24.43 | $24.56 | $24.27 | $24.36 | 606 100 |
| Jun 22, 2016 | $24.15 | $24.48 | $24.13 | $24.22 | 677 400 |
| Jun 21, 2016 | $24.39 | $24.65 | $23.90 | $23.99 | 849 000 |
| Jun 20, 2016 | $24.37 | $24.54 | $24.01 | $24.34 | 1 092 000 |
| Jun 17, 2016 | $24.14 | $24.27 | $23.82 | $24.00 | 1 453 100 |
| Jun 16, 2016 | $24.12 | $24.28 | $23.94 | $24.08 | 1 272 016 |
| Jun 15, 2016 | $23.95 | $24.43 | $23.86 | $24.19 | 1 890 961 |
| Jun 14, 2016 | $24.40 | $24.49 | $23.77 | $23.94 | 2 436 007 |
| Jun 13, 2016 | $24.84 | $24.89 | $24.32 | $24.35 | 1 383 590 |
| Jun 10, 2016 | $25.46 | $25.73 | $24.75 | $24.80 | 1 448 533 |
| Jun 09, 2016 | $26.13 | $26.26 | $25.58 | $25.61 | 1 257 048 |
| Jun 08, 2016 | $26.25 | $26.25 | $25.61 | $26.13 | 1 922 404 |
| Jun 07, 2016 | $26.40 | $26.48 | $26.03 | $26.15 | 1 338 513 |
| Jun 06, 2016 | $26.40 | $26.76 | $26.23 | $26.42 | 606 880 |
| Jun 03, 2016 | $26.42 | $26.46 | $26.15 | $26.36 | 675 246 |
| Jun 02, 2016 | $26.26 | $26.55 | $26.00 | $26.48 | 952 381 |
