Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bruker Corporation (BRKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.19+3.75 (+6.20%)
At close: 04:00PM EDT
64.19 0.00 (0.00%)
After hours: 04:42PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202261.0364.2061.0364.1964.19482,300
May 26, 202258.7360.7358.7360.4460.44374,900
May 25, 202259.5059.7357.7958.5758.57515,700
May 24, 202260.2960.2958.9059.7159.71869,000
May 23, 202260.4760.7559.4860.6660.66742,700
May 20, 202261.3661.7058.9960.2260.22487,900
May 19, 202259.4361.2459.2560.6160.61519,200
May 18, 202260.1060.8959.6960.0460.04551,300
May 17, 202261.1561.8560.2161.2361.23534,200
May 16, 202259.9460.3458.6759.5559.55775,700
May 13, 202259.0661.0258.0460.2160.21903,000
May 12, 202256.6558.3755.8058.3558.35813,000
May 11, 202258.7659.2456.8456.9756.97583,000
May 10, 202258.8159.6856.5959.1059.10771,800
May 09, 202259.5160.1357.0257.6657.66760,900
May 06, 202260.0961.3858.4361.1661.161,103,700
May 05, 202263.8663.8660.0460.8460.841,028,000
May 04, 202261.0564.2159.0263.8563.851,276,500
May 03, 202258.1961.2157.5060.0960.092,091,900
May 02, 202257.2058.5256.7257.9957.991,281,900
Apr 29, 202257.6659.6557.3557.4957.491,040,100
Apr 28, 202256.9358.2956.3557.6357.631,416,200
Apr 27, 202256.7558.0156.3556.3856.38708,900
Apr 26, 202258.3558.3556.4456.4456.44570,700
Apr 25, 202258.6259.1857.3859.0259.02600,800
Apr 22, 202260.5960.5959.0159.0459.04557,100
Apr 21, 202263.2263.6560.5760.8860.88688,200
Apr 20, 202261.8863.0361.6262.4462.44432,100
Apr 19, 202260.5662.1760.5461.8861.88602,600
Apr 18, 202262.1662.1660.0660.5560.55428,300
Apr 14, 202263.1663.7060.8962.1462.14714,600
Apr 13, 202261.3763.2061.3762.9162.91546,600
Apr 12, 202263.8264.6861.5561.8961.89807,000
Apr 11, 202264.5564.6363.3763.5263.52593,500
Apr 08, 202265.1865.9563.7364.9964.99794,000
Apr 07, 202262.5765.7962.0665.3565.351,005,400
Apr 06, 202262.5262.9760.8462.3062.30887,700
Apr 05, 202265.0265.0263.0263.4663.46947,400
Apr 04, 202264.6965.8563.9164.9764.97626,600
Apr 01, 202264.8665.5263.6064.9964.99869,200
Mar 31, 202267.9167.9864.2564.3064.30631,500
Mar 30, 202267.8168.6767.0267.6767.67948,900
Mar 29, 202266.2468.4066.2468.1868.18555,300
Mar 28, 202265.3065.9964.1965.2765.27629,200
Mar 25, 202266.2366.9364.5465.3765.37344,600
Mar 24, 202265.0867.9063.9665.8265.82583,200
Mar 23, 202267.0767.2464.5964.6764.67589,600
Mar 22, 202267.5868.3667.4167.8567.85435,600
Mar 21, 202268.0868.6267.0667.5667.56900,400
Mar 18, 202267.1768.8666.2868.6468.64812,900
Mar 17, 202265.9267.8465.3267.3967.39690,000
Mar 16, 202263.8866.3363.5966.2966.29825,200
Mar 15, 202262.4063.9561.9062.8362.83980,500
Mar 14, 202263.7465.1061.4261.7261.721,482,100
Mar 11, 202267.0068.6462.9863.0963.09897,200
Mar 10, 202265.2066.6764.9466.3566.35868,900
Mar 09, 202264.8866.9164.3466.3966.39646,800
Mar 08, 202262.9466.3062.2263.1063.101,418,600
Mar 07, 202268.0568.3663.2663.4263.421,854,300
Mar 04, 202270.4270.9467.1567.8767.87831,800
Mar 03, 202270.4371.6069.4171.1471.14602,300
Mar 02, 202269.5070.4568.8570.1070.10708,600
Mar 01, 202270.1771.3068.9969.6669.66836,300
Feb 28, 202270.8271.6269.2870.3770.371,174,100
Feb 28, 20220.05 Dividend
Feb 25, 202269.4971.2969.0871.1871.13541,400
Feb 24, 202265.9969.7765.5369.6069.55732,600
Feb 23, 202268.7770.0167.1967.4767.42713,500
Feb 22, 202268.5869.2867.7768.5868.53954,900
Feb 18, 202268.4669.4567.6568.8468.791,044,200
Feb 17, 202268.4368.9867.4068.0868.03936,100
Feb 16, 202266.3869.0265.8868.9168.861,028,600
Feb 15, 202267.4667.7566.1466.8766.82705,200
Feb 14, 202268.5668.7165.9566.2266.171,083,000
Feb 11, 202273.0074.9467.8768.5568.501,522,500
Feb 10, 202270.9273.1070.6871.7471.691,130,700
Feb 09, 202270.2772.4770.2772.3772.321,054,300
Feb 08, 202266.9469.3966.3169.1369.08911,900
Feb 07, 202267.2868.5466.2267.4467.39828,500
Feb 04, 202266.9668.3066.6767.6967.64587,100
Feb 03, 202266.7468.3366.0567.1267.07563,800
Feb 02, 202267.5068.3766.7267.9167.86466,200
Feb 01, 202267.2567.6366.3567.2267.17752,600
Jan 31, 202266.7066.7064.8266.6066.55738,800
Jan 28, 202263.6964.8262.2164.6964.641,015,700
Jan 27, 202264.7965.6162.5663.0262.98695,500
Jan 26, 202265.6867.1863.7764.2964.24730,300
Jan 25, 202266.1966.4963.8464.6464.59949,600
Jan 24, 202265.5667.6763.6567.6167.56769,700
Jan 21, 202266.7067.9466.3866.4766.42587,800
Jan 20, 202268.2969.7567.1067.2167.16668,000
Jan 19, 202269.4669.9968.1368.4368.38766,900
Jan 18, 202269.6669.8568.2068.3568.30555,400
Jan 14, 202269.9970.8069.1370.7270.67631,700
Jan 13, 202273.2973.2970.7070.7770.72771,600
Jan 12, 202273.3374.6273.1973.5473.49933,500
Jan 11, 202273.5873.8871.6073.0072.95815,200
Jan 10, 202272.8673.7371.6773.6373.581,022,000
Jan 07, 202276.2976.3373.8774.1674.11565,500
Jan 06, 202275.4576.9174.6976.2976.24641,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement