NASDAQ:BRKR
Bruker Corporation Stock Price (Quote)
$83.89
-1.86 (-2.17%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $83.77 | $94.86 | Tuesday, 16th Apr 2024 BRKR stock ended at $83.89. This is 2.17% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $83.77 to a day high of $85.82. |
90 days | $68.66 | $94.86 | |
52 weeks | $53.79 | $94.86 |
Date | Open | High | Low | Close | Volume |
2023-06-29 | $72.03 | $73.03 | $71.02 | $73.02 | 558 804 |
2023-06-28 | $73.13 | $73.16 | $72.11 | $72.30 | 434 409 |
2023-06-27 | $73.49 | $73.53 | $72.46 | $73.14 | 343 252 |
2023-06-26 | $72.71 | $73.62 | $72.08 | $73.29 | 501 289 |
2023-06-23 | $73.28 | $73.87 | $72.64 | $72.83 | 661 078 |
2023-06-22 | $73.68 | $73.95 | $73.29 | $73.51 | 455 571 |
2023-06-21 | $74.57 | $74.89 | $73.20 | $73.80 | 925 054 |
2023-06-20 | $74.73 | $75.74 | $73.64 | $75.39 | 747 062 |
2023-06-16 | $75.81 | $76.18 | $74.73 | $75.48 | 1 429 920 |
2023-06-15 | $74.81 | $75.69 | $71.55 | $75.34 | 1 877 751 |
2023-06-14 | $76.97 | $77.41 | $74.39 | $74.87 | 801 642 |
2023-06-13 | $76.34 | $77.89 | $76.34 | $76.84 | 620 872 |
2023-06-12 | $76.50 | $77.00 | $74.53 | $76.43 | 852 108 |
2023-06-09 | $73.97 | $74.95 | $72.17 | $74.80 | 950 759 |
2023-06-08 | $75.40 | $75.74 | $73.88 | $74.05 | 704 504 |
2023-06-07 | $73.71 | $75.77 | $73.20 | $75.58 | 783 582 |
2023-06-06 | $73.04 | $73.98 | $72.82 | $73.87 | 601 634 |
2023-06-05 | $70.46 | $73.05 | $70.46 | $72.98 | 796 889 |
2023-06-02 | $71.39 | $71.77 | $70.36 | $71.39 | 629 230 |
2023-06-01 | $69.18 | $71.29 | $68.51 | $70.94 | 903 422 |
2023-05-31 | $69.68 | $69.68 | $68.32 | $69.10 | 648 944 |
2023-05-30 | $71.69 | $72.47 | $70.13 | $70.29 | 465 136 |
2023-05-26 | $71.64 | $71.92 | $70.24 | $71.60 | 746 424 |
2023-05-25 | $71.40 | $71.40 | $70.29 | $70.82 | 801 506 |
2023-05-24 | $69.00 | $71.73 | $68.11 | $71.00 | 1 645 102 |