NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$80.97
+0.380 (+0.472%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.48 | Friday, 26th Apr 2024 BRKR stock ended at $80.97. This is 0.472% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $80.09 to a day high of $81.96. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $29.02 | $29.23 | $28.67 | $28.76 | 1 397 789 |
| Apr 11, 2016 | $29.15 | $29.85 | $28.88 | $28.94 | 925 880 |
| Apr 08, 2016 | $29.20 | $29.30 | $28.84 | $29.03 | 829 368 |
| Apr 07, 2016 | $29.33 | $29.65 | $28.77 | $28.92 | 1 180 801 |
| Apr 06, 2016 | $28.67 | $29.44 | $28.59 | $29.39 | 1 379 101 |
| Apr 05, 2016 | $28.10 | $28.76 | $28.00 | $28.56 | 1 654 048 |
| Apr 04, 2016 | $29.40 | $29.72 | $29.30 | $29.44 | 1 596 753 |
| Apr 01, 2016 | $27.90 | $29.38 | $27.78 | $29.26 | 1 631 829 |
| Mar 31, 2016 | $28.32 | $28.61 | $27.99 | $28.00 | 589 691 |
| Mar 30, 2016 | $28.10 | $28.59 | $27.86 | $28.48 | 745 254 |
| Mar 29, 2016 | $27.42 | $28.07 | $27.34 | $27.99 | 894 900 |
| Mar 28, 2016 | $27.58 | $27.59 | $27.19 | $27.40 | 1 132 400 |
| Mar 24, 2016 | $27.11 | $27.80 | $26.91 | $27.43 | 1 111 600 |
| Mar 23, 2016 | $27.73 | $28.13 | $27.34 | $27.34 | 1 319 700 |
| Mar 22, 2016 | $27.29 | $28.08 | $27.29 | $27.67 | 1 280 900 |
| Mar 21, 2016 | $27.05 | $27.55 | $26.96 | $27.46 | 1 116 700 |
| Mar 18, 2016 | $26.90 | $27.84 | $26.66 | $27.22 | 1 880 400 |
| Mar 17, 2016 | $27.30 | $27.60 | $26.67 | $26.97 | 1 775 500 |
| Mar 16, 2016 | $27.33 | $27.74 | $27.00 | $27.31 | 1 762 900 |
| Mar 15, 2016 | $28.02 | $28.02 | $27.25 | $27.33 | 1 504 600 |
| Mar 14, 2016 | $28.17 | $28.53 | $27.96 | $28.28 | 1 356 700 |
| Mar 11, 2016 | $28.16 | $28.44 | $27.90 | $28.04 | 1 251 400 |
| Mar 10, 2016 | $27.92 | $28.27 | $27.51 | $28.04 | 1 317 100 |
| Mar 09, 2016 | $28.10 | $28.10 | $27.61 | $27.80 | 1 402 000 |
| Mar 08, 2016 | $28.88 | $29.00 | $27.99 | $28.09 | 2 039 500 |
