NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$81.26
+0.290 (+0.358%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.08 | $94.12 | Monday, 29th Apr 2024 BRKR stock ended at $81.26. This is 0.358% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $80.91 to a day high of $82.04. |
| 90 days | $68.66 | $94.86 | |
| 52 weeks | $53.79 | $94.86 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $22.25 | $22.47 | $21.97 | $22.29 | 875 100 |
| Jan 29, 2016 | $21.92 | $22.37 | $21.92 | $22.30 | 1 030 100 |
| Jan 28, 2016 | $22.91 | $22.93 | $21.86 | $21.93 | 760 100 |
| Jan 27, 2016 | $22.98 | $23.33 | $22.72 | $22.83 | 445 300 |
| Jan 26, 2016 | $23.19 | $23.36 | $22.91 | $23.13 | 834 200 |
| Jan 25, 2016 | $23.47 | $23.49 | $23.12 | $23.16 | 1 768 100 |
| Jan 22, 2016 | $22.17 | $23.08 | $22.08 | $23.01 | 1 115 200 |
| Jan 21, 2016 | $22.26 | $22.41 | $21.93 | $21.92 | 1 918 300 |
| Jan 20, 2016 | $22.21 | $22.51 | $21.72 | $22.18 | 1 447 000 |
| Jan 19, 2016 | $22.60 | $22.83 | $22.11 | $22.39 | 737 800 |
| Jan 15, 2016 | $22.17 | $22.58 | $21.92 | $22.36 | 1 258 200 |
| Jan 14, 2016 | $22.39 | $22.83 | $22.16 | $22.56 | 1 182 000 |
| Jan 13, 2016 | $22.89 | $23.32 | $21.93 | $22.31 | 1 483 200 |
| Jan 12, 2016 | $22.35 | $23.12 | $22.31 | $22.75 | 2 033 200 |
| Jan 11, 2016 | $22.49 | $22.94 | $22.05 | $22.25 | 1 651 300 |
| Jan 08, 2016 | $22.76 | $23.08 | $22.42 | $22.48 | 1 848 700 |
| Jan 07, 2016 | $23.27 | $23.57 | $22.61 | $22.60 | 2 445 500 |
| Jan 06, 2016 | $23.90 | $24.14 | $23.59 | $23.64 | 5 453 600 |
| Jan 05, 2016 | $23.77 | $24.21 | $23.71 | $23.96 | 2 279 100 |
