Bruker Corporation (BRKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

64.19

+3.75

(+6.20%)

At close: 04:00PM EDT

64.19

0.00

(0.00%)

After hours:

04:42PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	61.03	64.20	61.03	64.19	64.19	482,300
May 26, 2022	58.73	60.73	58.73	60.44	60.44	374,900
May 25, 2022	59.50	59.73	57.79	58.57	58.57	515,700
May 24, 2022	60.29	60.29	58.90	59.71	59.71	869,000
May 23, 2022	60.47	60.75	59.48	60.66	60.66	742,700
May 20, 2022	61.36	61.70	58.99	60.22	60.22	487,900
May 19, 2022	59.43	61.24	59.25	60.61	60.61	519,200
May 18, 2022	60.10	60.89	59.69	60.04	60.04	551,300
May 17, 2022	61.15	61.85	60.21	61.23	61.23	534,200
May 16, 2022	59.94	60.34	58.67	59.55	59.55	775,700
May 13, 2022	59.06	61.02	58.04	60.21	60.21	903,000
May 12, 2022	56.65	58.37	55.80	58.35	58.35	813,000
May 11, 2022	58.76	59.24	56.84	56.97	56.97	583,000
May 10, 2022	58.81	59.68	56.59	59.10	59.10	771,800
May 09, 2022	59.51	60.13	57.02	57.66	57.66	760,900
May 06, 2022	60.09	61.38	58.43	61.16	61.16	1,103,700
May 05, 2022	63.86	63.86	60.04	60.84	60.84	1,028,000
May 04, 2022	61.05	64.21	59.02	63.85	63.85	1,276,500
May 03, 2022	58.19	61.21	57.50	60.09	60.09	2,091,900
May 02, 2022	57.20	58.52	56.72	57.99	57.99	1,281,900
Apr 29, 2022	57.66	59.65	57.35	57.49	57.49	1,040,100
Apr 28, 2022	56.93	58.29	56.35	57.63	57.63	1,416,200
Apr 27, 2022	56.75	58.01	56.35	56.38	56.38	708,900
Apr 26, 2022	58.35	58.35	56.44	56.44	56.44	570,700
Apr 25, 2022	58.62	59.18	57.38	59.02	59.02	600,800
Apr 22, 2022	60.59	60.59	59.01	59.04	59.04	557,100
Apr 21, 2022	63.22	63.65	60.57	60.88	60.88	688,200
Apr 20, 2022	61.88	63.03	61.62	62.44	62.44	432,100
Apr 19, 2022	60.56	62.17	60.54	61.88	61.88	602,600
Apr 18, 2022	62.16	62.16	60.06	60.55	60.55	428,300
Apr 14, 2022	63.16	63.70	60.89	62.14	62.14	714,600
Apr 13, 2022	61.37	63.20	61.37	62.91	62.91	546,600
Apr 12, 2022	63.82	64.68	61.55	61.89	61.89	807,000
Apr 11, 2022	64.55	64.63	63.37	63.52	63.52	593,500
Apr 08, 2022	65.18	65.95	63.73	64.99	64.99	794,000
Apr 07, 2022	62.57	65.79	62.06	65.35	65.35	1,005,400
Apr 06, 2022	62.52	62.97	60.84	62.30	62.30	887,700
Apr 05, 2022	65.02	65.02	63.02	63.46	63.46	947,400
Apr 04, 2022	64.69	65.85	63.91	64.97	64.97	626,600
Apr 01, 2022	64.86	65.52	63.60	64.99	64.99	869,200
Mar 31, 2022	67.91	67.98	64.25	64.30	64.30	631,500
Mar 30, 2022	67.81	68.67	67.02	67.67	67.67	948,900
Mar 29, 2022	66.24	68.40	66.24	68.18	68.18	555,300
Mar 28, 2022	65.30	65.99	64.19	65.27	65.27	629,200
Mar 25, 2022	66.23	66.93	64.54	65.37	65.37	344,600
Mar 24, 2022	65.08	67.90	63.96	65.82	65.82	583,200
Mar 23, 2022	67.07	67.24	64.59	64.67	64.67	589,600
Mar 22, 2022	67.58	68.36	67.41	67.85	67.85	435,600
Mar 21, 2022	68.08	68.62	67.06	67.56	67.56	900,400
Mar 18, 2022	67.17	68.86	66.28	68.64	68.64	812,900
Mar 17, 2022	65.92	67.84	65.32	67.39	67.39	690,000
Mar 16, 2022	63.88	66.33	63.59	66.29	66.29	825,200
Mar 15, 2022	62.40	63.95	61.90	62.83	62.83	980,500
Mar 14, 2022	63.74	65.10	61.42	61.72	61.72	1,482,100
Mar 11, 2022	67.00	68.64	62.98	63.09	63.09	897,200
Mar 10, 2022	65.20	66.67	64.94	66.35	66.35	868,900
Mar 09, 2022	64.88	66.91	64.34	66.39	66.39	646,800
Mar 08, 2022	62.94	66.30	62.22	63.10	63.10	1,418,600
Mar 07, 2022	68.05	68.36	63.26	63.42	63.42	1,854,300
Mar 04, 2022	70.42	70.94	67.15	67.87	67.87	831,800
Mar 03, 2022	70.43	71.60	69.41	71.14	71.14	602,300
Mar 02, 2022	69.50	70.45	68.85	70.10	70.10	708,600
Mar 01, 2022	70.17	71.30	68.99	69.66	69.66	836,300
Feb 28, 2022	70.82	71.62	69.28	70.37	70.37	1,174,100
Feb 28, 2022	0.05 Dividend
Feb 25, 2022	69.49	71.29	69.08	71.18	71.13	541,400
Feb 24, 2022	65.99	69.77	65.53	69.60	69.55	732,600
Feb 23, 2022	68.77	70.01	67.19	67.47	67.42	713,500
Feb 22, 2022	68.58	69.28	67.77	68.58	68.53	954,900
Feb 18, 2022	68.46	69.45	67.65	68.84	68.79	1,044,200
Feb 17, 2022	68.43	68.98	67.40	68.08	68.03	936,100
Feb 16, 2022	66.38	69.02	65.88	68.91	68.86	1,028,600
Feb 15, 2022	67.46	67.75	66.14	66.87	66.82	705,200
Feb 14, 2022	68.56	68.71	65.95	66.22	66.17	1,083,000
Feb 11, 2022	73.00	74.94	67.87	68.55	68.50	1,522,500
Feb 10, 2022	70.92	73.10	70.68	71.74	71.69	1,130,700
Feb 09, 2022	70.27	72.47	70.27	72.37	72.32	1,054,300
Feb 08, 2022	66.94	69.39	66.31	69.13	69.08	911,900
Feb 07, 2022	67.28	68.54	66.22	67.44	67.39	828,500
Feb 04, 2022	66.96	68.30	66.67	67.69	67.64	587,100
Feb 03, 2022	66.74	68.33	66.05	67.12	67.07	563,800
Feb 02, 2022	67.50	68.37	66.72	67.91	67.86	466,200
Feb 01, 2022	67.25	67.63	66.35	67.22	67.17	752,600
Jan 31, 2022	66.70	66.70	64.82	66.60	66.55	738,800
Jan 28, 2022	63.69	64.82	62.21	64.69	64.64	1,015,700
Jan 27, 2022	64.79	65.61	62.56	63.02	62.98	695,500
Jan 26, 2022	65.68	67.18	63.77	64.29	64.24	730,300
Jan 25, 2022	66.19	66.49	63.84	64.64	64.59	949,600
Jan 24, 2022	65.56	67.67	63.65	67.61	67.56	769,700
Jan 21, 2022	66.70	67.94	66.38	66.47	66.42	587,800
Jan 20, 2022	68.29	69.75	67.10	67.21	67.16	668,000
Jan 19, 2022	69.46	69.99	68.13	68.43	68.38	766,900
Jan 18, 2022	69.66	69.85	68.20	68.35	68.30	555,400
Jan 14, 2022	69.99	70.80	69.13	70.72	70.67	631,700
Jan 13, 2022	73.29	73.29	70.70	70.77	70.72	771,600
Jan 12, 2022	73.33	74.62	73.19	73.54	73.49	933,500
Jan 11, 2022	73.58	73.88	71.60	73.00	72.95	815,200
Jan 10, 2022	72.86	73.73	71.67	73.63	73.58	1,022,000
Jan 07, 2022	76.29	76.33	73.87	74.16	74.11	565,500
Jan 06, 2022	75.45	76.91	74.69	76.29	76.24	641,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

Bruker Corporation (BRKR)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)