Mail

BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	49.26	49.88	48.57	48.60	48.60	499,500
Jun 21, 2019	49.05	49.17	48.05	48.76	48.76	937,600
Jun 20, 2019	48.15	48.88	47.81	48.64	48.64	1,006,300
Jun 19, 2019	46.99	47.78	46.97	47.71	47.71	577,900
Jun 18, 2019	46.23	47.27	45.88	47.19	47.19	1,118,600
Jun 17, 2019	45.71	46.43	45.62	45.89	45.89	746,200
Jun 14, 2019	45.83	45.83	44.83	45.55	45.55	744,500
Jun 13, 2019	46.57	46.74	45.57	45.77	45.77	657,700
Jun 12, 2019	45.62	46.55	45.52	46.40	46.40	775,500
Jun 11, 2019	45.27	46.00	44.90	45.79	45.79	1,019,300
Jun 10, 2019	44.22	45.36	44.00	45.13	45.13	1,146,600
Jun 07, 2019	43.61	44.16	43.59	43.87	43.87	625,200
Jun 06, 2019	43.52	44.00	43.21	43.36	43.36	668,500
Jun 05, 2019	43.13	43.60	42.73	43.17	43.17	1,127,900
Jun 04, 2019	41.75	42.81	41.75	42.67	42.67	939,000
Jun 03, 2019	41.69	41.94	40.11	41.36	41.36	1,395,200
May 31, 2019	40.97	42.23	40.70	41.77	41.77	780,000
May 31, 2019	0.04 Dividend
May 30, 2019	41.32	41.81	41.18	41.47	41.43	520,800
May 29, 2019	42.56	42.60	41.12	41.14	41.10	975,900
May 28, 2019	42.46	43.60	42.46	42.75	42.71	1,317,600
May 24, 2019	42.28	43.39	42.28	42.31	42.27	670,100
May 23, 2019	41.70	42.19	41.68	42.09	42.05	788,300
May 22, 2019	41.28	42.33	41.28	42.14	42.10	662,900
May 21, 2019	41.36	42.15	41.36	41.67	41.63	656,200
May 20, 2019	41.02	41.51	40.75	40.99	40.95	462,700
May 17, 2019	42.10	42.38	41.33	41.37	41.33	399,500
May 16, 2019	41.86	42.53	41.73	42.42	42.38	684,000
May 15, 2019	41.95	42.36	41.46	41.72	41.68	646,200
May 14, 2019	41.87	42.84	41.76	42.58	42.54	1,027,200
May 13, 2019	42.02	42.17	41.11	41.66	41.62	630,200
May 10, 2019	42.28	43.19	41.69	42.94	42.90	901,500
May 09, 2019	41.94	42.50	41.62	42.26	42.22	636,000
May 08, 2019	42.41	42.84	41.92	42.32	42.28	685,400
May 07, 2019	43.09	43.38	42.14	42.42	42.38	821,900
May 06, 2019	42.79	44.01	42.63	43.39	43.35	1,269,800
May 03, 2019	43.55	44.47	40.92	43.47	43.43	2,243,300
May 02, 2019	37.97	38.59	37.86	38.59	38.55	1,093,600
May 01, 2019	38.65	38.88	38.07	38.10	38.06	950,200
Apr 30, 2019	38.22	38.73	37.76	38.60	38.56	593,100
Apr 29, 2019	38.59	38.77	38.05	38.25	38.21	539,600
Apr 26, 2019	37.70	38.57	37.69	38.49	38.45	1,055,100
Apr 25, 2019	37.45	37.91	36.83	37.76	37.72	676,300
Apr 24, 2019	37.94	38.08	37.22	37.48	37.44	700,600
Apr 23, 2019	37.49	38.13	37.00	37.81	37.77	1,471,100
Apr 22, 2019	38.04	38.65	37.77	37.90	37.86	615,700
Apr 18, 2019	38.31	38.67	37.59	38.17	38.13	633,500
Apr 17, 2019	39.12	39.19	37.39	38.17	38.13	1,075,300
Apr 16, 2019	39.83	39.92	38.64	38.92	38.88	911,500
Apr 15, 2019	39.75	40.09	39.28	39.56	39.52	435,100
Apr 12, 2019	39.86	40.20	39.42	39.59	39.55	684,600
Apr 11, 2019	39.06	39.21	38.88	39.09	39.05	394,700
Apr 10, 2019	38.69	39.33	38.62	39.01	38.97	309,800
Apr 09, 2019	38.78	39.20	38.45	38.65	38.61	350,600
Apr 08, 2019	38.40	38.88	37.91	38.83	38.79	404,400
Apr 05, 2019	38.41	39.23	38.30	38.41	38.37	509,500
Apr 04, 2019	38.95	39.01	37.82	38.32	38.28	503,700
Apr 03, 2019	38.74	39.24	38.63	39.01	38.97	2,647,400
Apr 02, 2019	38.94	39.01	38.39	38.53	38.49	666,800
Apr 01, 2019	38.76	39.01	38.47	38.87	38.83	761,800
Mar 29, 2019	38.82	38.82	38.33	38.44	38.40	614,200
Mar 28, 2019	37.96	38.41	37.92	38.34	38.30	429,300
Mar 27, 2019	38.25	38.57	37.50	37.91	37.87	553,500
Mar 26, 2019	38.40	38.54	37.90	38.30	38.26	489,700
Mar 25, 2019	38.09	38.45	37.73	38.12	38.08	703,400
Mar 22, 2019	39.77	39.86	38.07	38.10	38.06	972,000
Mar 21, 2019	39.21	40.25	39.21	40.16	40.12	924,300
Mar 20, 2019	39.24	39.58	38.79	39.21	39.17	797,100
Mar 19, 2019	39.32	39.83	39.16	39.23	39.19	854,600
Mar 18, 2019	38.81	39.29	38.61	39.26	39.22	870,500
Mar 15, 2019	38.39	38.92	37.79	38.87	38.83	1,550,000
Mar 14, 2019	38.25	38.45	36.84	38.15	38.11	640,100
Mar 13, 2019	38.24	38.60	37.97	38.34	38.30	634,000
Mar 12, 2019	38.14	38.39	37.87	38.00	37.96	497,700
Mar 11, 2019	37.71	38.18	37.62	38.14	38.10	401,300
Mar 08, 2019	37.41	37.72	37.14	37.55	37.51	275,600
Mar 07, 2019	37.64	37.98	37.24	37.68	37.64	343,200
Mar 06, 2019	38.41	38.41	37.64	37.65	37.61	391,700
Mar 05, 2019	38.55	38.61	38.20	38.41	38.37	450,300
Mar 04, 2019	39.03	39.14	38.00	38.64	38.60	573,600
Mar 04, 2019	0.04 Dividend
Mar 01, 2019	38.48	39.15	38.47	38.98	38.90	553,000
Feb 28, 2019	38.34	38.63	37.96	38.21	38.13	556,600
Feb 27, 2019	37.38	38.57	37.38	38.48	38.40	886,500
Feb 26, 2019	37.74	37.93	36.72	37.38	37.31	517,300
Feb 25, 2019	38.00	38.66	37.64	38.01	37.93	461,900
Feb 22, 2019	37.33	37.91	37.26	37.81	37.73	289,900
Feb 21, 2019	37.30	37.48	36.85	37.32	37.25	610,700
Feb 20, 2019	37.30	37.46	37.12	37.35	37.28	841,100
Feb 19, 2019	37.76	37.94	37.24	37.31	37.24	576,800
Feb 15, 2019	37.27	38.00	36.51	37.94	37.86	708,600
Feb 14, 2019	37.24	37.59	37.03	37.08	37.01	788,300
Feb 13, 2019	37.91	37.91	36.56	37.47	37.40	715,100
Feb 12, 2019	36.43	38.04	35.23	37.58	37.51	1,979,700
Feb 11, 2019	35.30	35.96	35.30	35.53	35.46	980,800
Feb 08, 2019	35.07	35.37	34.69	35.34	35.27	595,900
Feb 07, 2019	35.45	35.51	34.82	35.35	35.28	438,900
Feb 06, 2019	35.58	35.92	35.46	35.63	35.56	395,100
Feb 05, 2019	35.14	35.61	35.11	35.57	35.50	481,200
Feb 04, 2019	34.95	35.22	34.75	35.08	35.01	320,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...