U.S. markets close in 3 hours 37 minutes

Bruker Corporation (BRKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.21-0.80 (-1.16%)
As of 12:23PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202169.2770.6667.3568.2168.21134,005
May 05, 202171.2871.2866.0269.0169.01492,800
May 04, 202168.1669.0067.5468.5468.54451,100
May 03, 202169.0069.7468.2068.6568.65332,400
Apr 30, 202169.4670.0668.1668.5268.52430,000
Apr 29, 202169.8070.6268.6270.0370.03422,000
Apr 28, 202170.0070.5868.9869.4369.43425,700
Apr 27, 202169.4170.2768.8070.0370.03323,700
Apr 26, 202169.6470.1568.8869.4869.48353,600
Apr 23, 202167.4869.8267.1769.5169.51379,300
Apr 22, 202167.7270.0067.0067.4467.44661,400
Apr 21, 202167.0567.9566.8067.7167.71550,400
Apr 20, 202166.6567.3666.3167.1667.16533,400
Apr 19, 202167.7267.7266.4266.9766.97492,900
Apr 16, 202168.1168.1167.0767.6567.65620,800
Apr 15, 202168.0468.9967.6467.8767.87696,200
Apr 14, 202170.5370.6167.1667.5367.53569,500
Apr 13, 202167.6469.1267.1968.9868.98415,000
Apr 12, 202168.8168.9167.5267.6567.65426,500
Apr 09, 202167.0168.8066.0668.6168.61345,900
Apr 08, 202168.0568.3867.1167.4567.45419,200
Apr 07, 202168.1168.1166.3467.3467.34465,600
Apr 06, 202167.6369.3067.6368.3668.36513,100
Apr 05, 202165.4067.5664.4967.4767.47525,500
Apr 01, 202164.3265.0563.7264.9264.92309,400
Mar 31, 202163.3165.2063.0464.2864.28626,500
Mar 30, 202163.5364.1763.0463.2463.24262,200
Mar 29, 202163.0963.9962.8663.6463.64334,900
Mar 26, 202162.2263.4861.7163.4063.40324,100
Mar 25, 202160.1662.0260.0061.9561.95238,400
Mar 24, 202161.0962.1960.6260.6860.68232,400
Mar 23, 202161.7962.3660.8561.2761.27511,900
Mar 22, 202160.7862.3360.2761.4361.43473,100
Mar 19, 202160.3161.3359.8560.6960.69532,000
Mar 18, 202160.6861.6759.8360.0760.07398,300
Mar 17, 202160.5561.8859.9761.2661.26383,900
Mar 16, 202162.4063.6360.7461.0561.05370,100
Mar 15, 202161.7163.0860.6262.9062.90241,600
Mar 12, 202161.7161.7861.0461.3961.39437,600
Mar 11, 202161.1762.1660.9861.7261.72268,100
Mar 10, 202161.6861.7460.2060.3260.32550,200
Mar 09, 202159.4461.5959.2460.8560.85471,000
Mar 08, 202159.6560.7058.6958.7258.72523,400
Mar 05, 202159.1659.5856.9359.4159.41644,500
Mar 04, 202160.9561.4158.1158.6358.63509,400
Mar 04, 20210.04 Dividend
Mar 03, 202161.8062.6061.1061.1861.14458,800
Mar 02, 202162.3862.7961.2162.3262.28341,600
Mar 01, 202161.8963.8761.2262.5162.47325,700
Feb 26, 202162.9663.4060.8060.9860.94657,400
Feb 25, 202163.5964.4662.5762.7962.75372,200
Feb 24, 202163.2264.8662.6864.2664.22464,200
Feb 23, 202162.3063.8061.6663.0563.01527,100
Feb 22, 202162.7063.8662.3663.0162.97441,400
Feb 19, 202162.4263.2661.9362.8862.84351,300
Feb 18, 202163.0963.0960.9562.3562.31641,100
Feb 17, 202163.5164.4661.1861.4161.37443,900
Feb 16, 202161.0166.3761.0163.4863.44821,600
Feb 12, 202160.0269.9259.4860.7560.71492,000
Feb 11, 202158.8059.5058.3759.3859.34300,400
Feb 10, 202158.7759.1957.7958.2958.25335,800
Feb 09, 202157.7058.0557.0957.8157.77418,300
Feb 08, 202156.5758.4756.0057.9157.87611,100
Feb 05, 202155.2356.4755.2355.7755.73608,100
Feb 04, 202155.8457.0255.5456.7856.74424,300
Feb 03, 202156.9957.0754.4655.5155.47783,500
Feb 02, 202158.3959.2957.1557.1657.12881,500
Feb 01, 202158.4658.9557.6558.0458.00450,300
Jan 29, 202158.5958.9557.3557.8957.85519,800
Jan 28, 202157.8559.0056.9258.3958.35456,400
Jan 27, 202159.0759.1555.9457.2957.25554,300
Jan 26, 202160.3860.5558.3858.5658.52319,200
Jan 25, 202160.9161.4159.1960.1060.06404,100
Jan 22, 202160.8861.1760.3460.8460.80276,500
Jan 21, 202160.8261.2659.9860.8660.82408,000
Jan 20, 202161.1461.2360.2860.9460.90671,600
Jan 19, 202159.6960.9359.0760.6660.62423,200
Jan 15, 202158.8759.5858.0059.0459.00327,900
Jan 14, 202158.1259.6658.1258.7458.70466,500
Jan 13, 202159.1759.4357.9958.0458.00451,700
Jan 12, 202158.8860.3557.1059.0859.04732,500
Jan 11, 202158.7559.4058.4859.1459.10438,900
Jan 08, 202158.3159.7458.0258.9858.94520,800
Jan 07, 202156.5658.2256.3358.0257.98712,500
Jan 06, 202154.0156.7453.9356.2756.23857,600
Jan 05, 202153.3454.5553.2054.3254.28509,200
Jan 04, 202154.4655.1253.0653.3153.28406,700
Dec 31, 202053.5954.4453.0554.1354.09308,900
Dec 30, 202053.8554.4952.7953.5153.48336,400
Dec 29, 202054.2154.4252.9453.4453.41526,500
Dec 28, 202055.0155.0553.7553.8253.78254,600
Dec 24, 202054.1854.5053.8954.3354.29105,900
Dec 23, 202053.8554.5853.5754.0253.98263,500
Dec 22, 202054.4754.8253.7754.0053.96557,700
Dec 21, 202054.3254.5453.0954.4654.42296,600
Dec 18, 202055.5755.8754.7855.4855.44841,700
Dec 17, 202053.9755.4753.9755.3455.30324,000
Dec 16, 202054.7154.8753.9554.4754.43316,400
Dec 15, 202054.1455.0953.9154.5654.52441,600
Dec 14, 202054.0155.5153.5753.6053.56501,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...