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 |
| Mar 07, 2016 | $28.46 | $29.23 | $28.41 | $28.96 | 1 125 800 |
| Mar 04, 2016 | $28.29 | $28.92 | $28.16 | $28.52 | 1 431 000 |
| Mar 03, 2016 | $27.84 | $28.23 | $27.61 | $28.23 | 1 617 800 |
| Mar 02, 2016 | $27.15 | $28.05 | $27.15 | $27.96 | 2 096 000 |
| Mar 01, 2016 | $26.33 | $27.27 | $26.04 | $27.15 | 2 559 900 |
| Feb 29, 2016 | $26.01 | $26.32 | $25.83 | $25.94 | 1 797 700 |
| Feb 26, 2016 | $25.61 | $26.17 | $25.52 | $26.06 | 2 111 400 |
| Feb 25, 2016 | $24.19 | $25.62 | $24.19 | $25.54 | 1 168 700 |
| Feb 24, 2016 | $25.32 | $25.44 | $24.93 | $25.36 | 2 041 600 |
| Feb 23, 2016 | $25.38 | $25.74 | $25.20 | $25.38 | 1 268 100 |
| Feb 22, 2016 | $25.79 | $25.79 | $25.19 | $25.52 | 1 602 300 |
| Feb 19, 2016 | $24.82 | $25.49 | $23.68 | $25.39 | 2 962 600 |
| Feb 18, 2016 | $25.17 | $25.25 | $24.74 | $24.76 | 1 353 900 |
| Feb 17, 2016 | $25.00 | $25.13 | $24.52 | $24.95 | 1 534 800 |
| Feb 16, 2016 | $24.12 | $24.86 | $23.75 | $24.65 | 1 588 900 |
| Feb 12, 2016 | $24.00 | $24.18 | $23.14 | $23.71 | 2 374 800 |
| Feb 11, 2016 | $24.99 | $24.99 | $22.72 | $23.33 | 4 304 300 |
| Feb 10, 2016 | $21.37 | $21.98 | $21.10 | $21.68 | 1 777 400 |
| Feb 09, 2016 | $21.34 | $21.75 | $20.90 | $21.30 | 1 049 500 |
| Feb 08, 2016 | $21.72 | $21.89 | $21.06 | $21.44 | 951 500 |
| Feb 05, 2016 | $22.34 | $22.48 | $21.95 | $21.96 | 1 263 600 |
| Feb 04, 2016 | $22.35 | $22.65 | $21.98 | $22.45 | 1 027 200 |
| Feb 03, 2016 | $22.42 | $22.49 | $21.88 | $22.44 | 680 900 |
| Feb 02, 2016 | $22.16 | $22.75 | $21.98 | $22.28 | 1 097 500 |
| Feb 01, 2016 | $22.25 | $22.47 | $21.97 | $22.29 | 875 100 |
