Bruker Corporation (BRKR)
NASDAQ: BRKR
· Real-Time Price · USD
31.04
0.26 (0.84%)
At close: Sep 26, 2025, 3:59 PM
31.36
1.03%
After-hours: Sep 26, 2025, 07:56 PM EDT
BRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.78 | 31.51 | 30.75 | 31.04 | 31.04 | 0.84% | 3,098,155 |
| Sep 25, 2025 | 31.31 | 31.78 | 30.75 | 30.78 | 30.78 | -3.84% | 4,060,206 |
| Sep 24, 2025 | 33.23 | 33.55 | 31.73 | 32.01 | 32.01 | -3.90% | 3,425,130 |
| Sep 23, 2025 | 33.00 | 34.15 | 32.93 | 33.31 | 33.31 | 1.62% | 3,458,932 |
| Sep 22, 2025 | 33.32 | 33.34 | 32.33 | 32.78 | 32.73 | -1.18% | 4,605,001 |
| Sep 19, 2025 | 33.09 | 33.67 | 32.69 | 33.17 | 33.12 | -0.30% | 4,516,545 |
| Sep 18, 2025 | 32.90 | 34.00 | 32.47 | 33.27 | 33.22 | 3.61% | 4,160,906 |
| Sep 17, 2025 | 33.33 | 34.44 | 31.99 | 32.11 | 32.06 | -3.46% | 4,724,528 |
| Sep 16, 2025 | 32.04 | 33.76 | 31.70 | 33.26 | 33.21 | 3.71% | 3,720,600 |
| Sep 15, 2025 | 30.93 | 32.15 | 30.91 | 32.07 | 32.02 | 3.75% | 5,977,191 |
| Sep 12, 2025 | 32.07 | 32.56 | 30.88 | 30.91 | 30.86 | -3.62% | 2,839,619 |
| Sep 11, 2025 | 30.52 | 32.21 | 30.52 | 32.07 | 32.02 | 5.18% | 3,664,647 |
| Sep 10, 2025 | 31.00 | 31.62 | 30.31 | 30.49 | 30.44 | -2.21% | 3,554,951 |
| Sep 9, 2025 | 31.01 | 31.41 | 30.35 | 31.18 | 31.13 | 1.23% | 3,079,277 |
| Sep 8, 2025 | 30.85 | 31.05 | 29.84 | 30.80 | 30.75 | -0.10% | 3,637,049 |
| Sep 5, 2025 | 29.96 | 30.90 | 29.90 | 30.83 | 30.78 | 3.49% | 8,540,019 |
| Sep 4, 2025 | 29.31 | 30.09 | 28.95 | 29.79 | 29.74 | 1.50% | 16,930,049 |
| Sep 3, 2025 | 29.80 | 30.58 | 28.53 | 29.35 | 29.31 | -11.68% | 18,329,700 |
| Sep 2, 2025 | 33.76 | 33.84 | 32.35 | 33.23 | 33.18 | -2.21% | 1,659,400 |
| Aug 29, 2025 | 33.62 | 34.22 | 33.38 | 33.98 | 33.93 | 1.55% | 1,844,603 |