Bruker Corporation (BRKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

68.21-0.80 (-1.16%)

As of 12:23PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	69.27	70.66	67.35	68.21	68.21	134,005
May 05, 2021	71.28	71.28	66.02	69.01	69.01	492,800
May 04, 2021	68.16	69.00	67.54	68.54	68.54	451,100
May 03, 2021	69.00	69.74	68.20	68.65	68.65	332,400
Apr 30, 2021	69.46	70.06	68.16	68.52	68.52	430,000
Apr 29, 2021	69.80	70.62	68.62	70.03	70.03	422,000
Apr 28, 2021	70.00	70.58	68.98	69.43	69.43	425,700
Apr 27, 2021	69.41	70.27	68.80	70.03	70.03	323,700
Apr 26, 2021	69.64	70.15	68.88	69.48	69.48	353,600
Apr 23, 2021	67.48	69.82	67.17	69.51	69.51	379,300
Apr 22, 2021	67.72	70.00	67.00	67.44	67.44	661,400
Apr 21, 2021	67.05	67.95	66.80	67.71	67.71	550,400
Apr 20, 2021	66.65	67.36	66.31	67.16	67.16	533,400
Apr 19, 2021	67.72	67.72	66.42	66.97	66.97	492,900
Apr 16, 2021	68.11	68.11	67.07	67.65	67.65	620,800
Apr 15, 2021	68.04	68.99	67.64	67.87	67.87	696,200
Apr 14, 2021	70.53	70.61	67.16	67.53	67.53	569,500
Apr 13, 2021	67.64	69.12	67.19	68.98	68.98	415,000
Apr 12, 2021	68.81	68.91	67.52	67.65	67.65	426,500
Apr 09, 2021	67.01	68.80	66.06	68.61	68.61	345,900
Apr 08, 2021	68.05	68.38	67.11	67.45	67.45	419,200
Apr 07, 2021	68.11	68.11	66.34	67.34	67.34	465,600
Apr 06, 2021	67.63	69.30	67.63	68.36	68.36	513,100
Apr 05, 2021	65.40	67.56	64.49	67.47	67.47	525,500
Apr 01, 2021	64.32	65.05	63.72	64.92	64.92	309,400
Mar 31, 2021	63.31	65.20	63.04	64.28	64.28	626,500
Mar 30, 2021	63.53	64.17	63.04	63.24	63.24	262,200
Mar 29, 2021	63.09	63.99	62.86	63.64	63.64	334,900
Mar 26, 2021	62.22	63.48	61.71	63.40	63.40	324,100
Mar 25, 2021	60.16	62.02	60.00	61.95	61.95	238,400
Mar 24, 2021	61.09	62.19	60.62	60.68	60.68	232,400
Mar 23, 2021	61.79	62.36	60.85	61.27	61.27	511,900
Mar 22, 2021	60.78	62.33	60.27	61.43	61.43	473,100
Mar 19, 2021	60.31	61.33	59.85	60.69	60.69	532,000
Mar 18, 2021	60.68	61.67	59.83	60.07	60.07	398,300
Mar 17, 2021	60.55	61.88	59.97	61.26	61.26	383,900
Mar 16, 2021	62.40	63.63	60.74	61.05	61.05	370,100
Mar 15, 2021	61.71	63.08	60.62	62.90	62.90	241,600
Mar 12, 2021	61.71	61.78	61.04	61.39	61.39	437,600
Mar 11, 2021	61.17	62.16	60.98	61.72	61.72	268,100
Mar 10, 2021	61.68	61.74	60.20	60.32	60.32	550,200
Mar 09, 2021	59.44	61.59	59.24	60.85	60.85	471,000
Mar 08, 2021	59.65	60.70	58.69	58.72	58.72	523,400
Mar 05, 2021	59.16	59.58	56.93	59.41	59.41	644,500
Mar 04, 2021	60.95	61.41	58.11	58.63	58.63	509,400
Mar 04, 2021	0.04 Dividend
Mar 03, 2021	61.80	62.60	61.10	61.18	61.14	458,800
Mar 02, 2021	62.38	62.79	61.21	62.32	62.28	341,600
Mar 01, 2021	61.89	63.87	61.22	62.51	62.47	325,700
Feb 26, 2021	62.96	63.40	60.80	60.98	60.94	657,400
Feb 25, 2021	63.59	64.46	62.57	62.79	62.75	372,200
Feb 24, 2021	63.22	64.86	62.68	64.26	64.22	464,200
Feb 23, 2021	62.30	63.80	61.66	63.05	63.01	527,100
Feb 22, 2021	62.70	63.86	62.36	63.01	62.97	441,400
Feb 19, 2021	62.42	63.26	61.93	62.88	62.84	351,300
Feb 18, 2021	63.09	63.09	60.95	62.35	62.31	641,100
Feb 17, 2021	63.51	64.46	61.18	61.41	61.37	443,900
Feb 16, 2021	61.01	66.37	61.01	63.48	63.44	821,600
Feb 12, 2021	60.02	69.92	59.48	60.75	60.71	492,000
Feb 11, 2021	58.80	59.50	58.37	59.38	59.34	300,400
Feb 10, 2021	58.77	59.19	57.79	58.29	58.25	335,800
Feb 09, 2021	57.70	58.05	57.09	57.81	57.77	418,300
Feb 08, 2021	56.57	58.47	56.00	57.91	57.87	611,100
Feb 05, 2021	55.23	56.47	55.23	55.77	55.73	608,100
Feb 04, 2021	55.84	57.02	55.54	56.78	56.74	424,300
Feb 03, 2021	56.99	57.07	54.46	55.51	55.47	783,500
Feb 02, 2021	58.39	59.29	57.15	57.16	57.12	881,500
Feb 01, 2021	58.46	58.95	57.65	58.04	58.00	450,300
Jan 29, 2021	58.59	58.95	57.35	57.89	57.85	519,800
Jan 28, 2021	57.85	59.00	56.92	58.39	58.35	456,400
Jan 27, 2021	59.07	59.15	55.94	57.29	57.25	554,300
Jan 26, 2021	60.38	60.55	58.38	58.56	58.52	319,200
Jan 25, 2021	60.91	61.41	59.19	60.10	60.06	404,100
Jan 22, 2021	60.88	61.17	60.34	60.84	60.80	276,500
Jan 21, 2021	60.82	61.26	59.98	60.86	60.82	408,000
Jan 20, 2021	61.14	61.23	60.28	60.94	60.90	671,600
Jan 19, 2021	59.69	60.93	59.07	60.66	60.62	423,200
Jan 15, 2021	58.87	59.58	58.00	59.04	59.00	327,900
Jan 14, 2021	58.12	59.66	58.12	58.74	58.70	466,500
Jan 13, 2021	59.17	59.43	57.99	58.04	58.00	451,700
Jan 12, 2021	58.88	60.35	57.10	59.08	59.04	732,500
Jan 11, 2021	58.75	59.40	58.48	59.14	59.10	438,900
Jan 08, 2021	58.31	59.74	58.02	58.98	58.94	520,800
Jan 07, 2021	56.56	58.22	56.33	58.02	57.98	712,500
Jan 06, 2021	54.01	56.74	53.93	56.27	56.23	857,600
Jan 05, 2021	53.34	54.55	53.20	54.32	54.28	509,200
Jan 04, 2021	54.46	55.12	53.06	53.31	53.28	406,700
Dec 31, 2020	53.59	54.44	53.05	54.13	54.09	308,900
Dec 30, 2020	53.85	54.49	52.79	53.51	53.48	336,400
Dec 29, 2020	54.21	54.42	52.94	53.44	53.41	526,500
Dec 28, 2020	55.01	55.05	53.75	53.82	53.78	254,600
Dec 24, 2020	54.18	54.50	53.89	54.33	54.29	105,900
Dec 23, 2020	53.85	54.58	53.57	54.02	53.98	263,500
Dec 22, 2020	54.47	54.82	53.77	54.00	53.96	557,700
Dec 21, 2020	54.32	54.54	53.09	54.46	54.42	296,600
Dec 18, 2020	55.57	55.87	54.78	55.48	55.44	841,700
Dec 17, 2020	53.97	55.47	53.97	55.34	55.30	324,000
Dec 16, 2020	54.71	54.87	53.95	54.47	54.43	316,400
Dec 15, 2020	54.14	55.09	53.91	54.56	54.52	441,600
Dec 14, 2020	54.01	55.51	53.57	53.60	53.56	501,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,179.90+12.31(+0.30%)

Dow 3034,392.65+162.31(+0.47%)

Nasdaq13,575.86-6.56(-0.05%)

Bruker Corporation (BRKR)

S&P 500
4,179.90
+12.31(+0.30%)

Dow 30
34,392.65
+162.31(+0.47%)

Nasdaq
13,575.86
-6.56(-0.05%)