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 |
| Jun 01, 2016 | $26.44 | $26.44 | $26.05 | $26.29 | 1 185 500 |
| May 31, 2016 | $26.63 | $26.67 | $26.28 | $26.40 | 766 784 |
| May 27, 2016 | $26.58 | $26.63 | $26.06 | $26.48 | 396 976 |
| May 26, 2016 | $26.63 | $26.79 | $26.39 | $26.46 | 656 870 |
| May 25, 2016 | $26.82 | $27.05 | $26.50 | $26.54 | 1 266 444 |
| May 24, 2016 | $26.44 | $26.81 | $26.26 | $26.75 | 639 787 |
| May 23, 2016 | $26.23 | $26.33 | $25.99 | $26.26 | 940 406 |
| May 20, 2016 | $26.28 | $26.41 | $25.93 | $26.17 | 964 536 |
| May 19, 2016 | $25.95 | $26.23 | $25.71 | $26.09 | 733 300 |
| May 18, 2016 | $26.16 | $26.32 | $25.88 | $26.05 | 1 093 899 |
| May 17, 2016 | $27.05 | $27.15 | $26.06 | $26.19 | 1 079 147 |
| May 16, 2016 | $26.71 | $27.32 | $26.69 | $27.18 | 752 606 |
| May 13, 2016 | $26.83 | $27.13 | $26.45 | $26.71 | 1 055 816 |
| May 12, 2016 | $27.27 | $27.36 | $26.80 | $26.96 | 757 861 |
| May 11, 2016 | $27.52 | $27.71 | $27.08 | $27.10 | 863 684 |
| May 10, 2016 | $27.25 | $27.64 | $27.04 | $27.61 | 1 173 004 |
| May 09, 2016 | $27.52 | $27.71 | $27.20 | $27.23 | 924 371 |
| May 06, 2016 | $27.17 | $27.73 | $26.89 | $27.62 | 1 117 789 |
| May 05, 2016 | $27.00 | $27.58 | $26.47 | $27.20 | 1 882 306 |
| May 04, 2016 | $27.88 | $27.92 | $27.55 | $27.65 | 1 046 135 |
| May 03, 2016 | $28.50 | $28.59 | $27.90 | $28.08 | 910 765 |
| May 02, 2016 | $28.47 | $28.79 | $28.15 | $28.76 | 1 733 608 |
| Apr 29, 2016 | $28.34 | $28.41 | $27.93 | $28.30 | 840 218 |
| Apr 28, 2016 | $28.66 | $29.07 | $28.41 | $28.48 | 968 529 |
| Apr 27, 2016 | $28.64 | $28.89 | $28.43 | $28.67 | 1 279 536 |
