Bruker Corporation (BRKR)
52.90
1.36 (2.64%)
At close: Feb 20, 2025, 3:59 PM
52.92
0.05%
After-hours: Feb 20, 2025, 04:00 PM EST
BRKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 50.21 | 51.62 | 49.29 | 51.54 | 0.79 | 1.56% | 1,537,240 |
| Feb 18, 2025 | 51.12 | 51.64 | 49.89 | 50.75 | 0.71 | 1.42% | 1,557,900 |
| Feb 14, 2025 | 51.50 | 51.95 | 49.84 | 50.04 | -1.11 | -2.17% | 2,046,432 |
| Feb 13, 2025 | 53.11 | 53.11 | 48.61 | 51.15 | -0.50 | -0.97% | 3,112,012 |
| Feb 12, 2025 | 50.11 | 51.72 | 49.72 | 51.65 | 1.00 | 1.97% | 2,553,811 |
| Feb 11, 2025 | 50.76 | 52.13 | 50.53 | 50.65 | -0.48 | -0.94% | 2,139,300 |
| Feb 10, 2025 | 54.00 | 54.54 | 50.99 | 51.13 | -4.46 | -8.02% | 4,074,558 |
| Feb 7, 2025 | 56.02 | 56.48 | 54.15 | 55.59 | -0.43 | -0.77% | 1,409,422 |
| Feb 6, 2025 | 57.51 | 57.64 | 55.97 | 56.02 | -1.41 | -2.46% | 1,097,826 |
| Feb 5, 2025 | 57.19 | 57.92 | 56.42 | 57.43 | 1.04 | 1.84% | 792,901 |
| Feb 4, 2025 | 56.21 | 57.19 | 55.67 | 56.39 | -0.32 | -0.56% | 824,343 |
| Feb 3, 2025 | 56.56 | 57.25 | 56.13 | 56.71 | -1.44 | -2.48% | 822,704 |
| Jan 31, 2025 | 57.10 | 59.40 | 56.35 | 58.15 | 1.15 | 2.02% | 1,323,636 |
| Jan 30, 2025 | 54.92 | 57.34 | 54.53 | 57.00 | 2.83 | 5.22% | 1,378,400 |
| Jan 29, 2025 | 55.54 | 55.89 | 53.60 | 54.17 | -1.94 | -3.46% | 1,674,724 |
| Jan 28, 2025 | 56.40 | 56.68 | 54.76 | 56.11 | 0.12 | 0.21% | 1,202,351 |
| Jan 27, 2025 | 57.37 | 57.70 | 55.72 | 55.99 | -1.30 | -2.27% | 1,638,400 |
| Jan 24, 2025 | 57.82 | 58.63 | 57.22 | 57.29 | -0.90 | -1.55% | 1,482,341 |
| Jan 23, 2025 | 59.57 | 60.09 | 56.62 | 58.19 | -1.93 | -3.21% | 1,850,100 |
| Jan 22, 2025 | 59.88 | 61.01 | 59.65 | 60.12 | 0.05 | 0.08% | 1,074,333 |
| Jan 21, 2025 | 57.06 | 60.28 | 56.97 | 60.07 | 3.19 | 5.61% | 1,300,000 |
| Jan 17, 2025 | 59.58 | 59.97 | 56.83 | 56.88 | -2.13 | -3.61% | 1,330,616 |
| Jan 16, 2025 | 57.09 | 59.70 | 54.60 | 59.01 | 1.48 | 2.57% | 2,036,474 |
| Jan 15, 2025 | 62.71 | 63.13 | 57.11 | 57.53 | -3.73 | -6.09% | 2,942,819 |
| Jan 14, 2025 | 63.84 | 63.95 | 60.56 | 61.26 | -1.69 | -2.68% | 1,303,830 |
| Jan 13, 2025 | 60.59 | 64.64 | 60.02 | 62.95 | 2.17 | 3.57% | 2,796,000 |
| Jan 10, 2025 | 60.02 | 61.01 | 58.78 | 60.78 | -0.17 | -0.28% | 1,376,800 |
| Jan 8, 2025 | 61.03 | 61.55 | 59.53 | 60.95 | -0.30 | -0.49% | 1,267,822 |
| Jan 7, 2025 | 60.97 | 62.46 | 60.59 | 61.25 | 0.60 | 0.99% | 867,430 |
| Jan 6, 2025 | 60.24 | 61.76 | 59.89 | 60.65 | 0.92 | 1.54% | 1,059,945 |
| Jan 3, 2025 | 58.78 | 60.09 | 57.51 | 59.73 | 0.92 | 1.56% | 932,700 |
| Jan 2, 2025 | 59.07 | 60.11 | 58.63 | 58.81 | 0.19 | 0.32% | 1,115,914 |
| Dec 31, 2024 | 58.86 | 59.47 | 58.18 | 58.62 | 0.12 | 0.21% | 850,018 |
| Dec 30, 2024 | 57.90 | 58.84 | 56.98 | 58.50 | 0.09 | 0.15% | 798,800 |
| Dec 27, 2024 | 57.79 | 58.73 | 57.57 | 58.41 | 0.10 | 0.17% | 790,809 |
| Dec 26, 2024 | 57.72 | 58.44 | 57.70 | 58.31 | 0.06 | 0.10% | 816,200 |
| Dec 24, 2024 | 57.87 | 58.91 | 57.51 | 58.25 | 0.86 | 1.50% | 463,000 |
| Dec 23, 2024 | 56.81 | 57.62 | 56.35 | 57.39 | 0.39 | 0.68% | 1,653,908 |
| Dec 20, 2024 | 55.33 | 58.09 | 55.27 | 57.00 | 1.71 | 3.09% | 3,337,900 |
| Dec 19, 2024 | 56.22 | 56.71 | 54.62 | 55.29 | -0.09 | -0.16% | 2,548,504 |
| Dec 18, 2024 | 57.44 | 57.97 | 55.17 | 55.38 | -2.43 | -4.20% | 1,651,867 |
| Dec 17, 2024 | 56.98 | 58.32 | 56.60 | 57.81 | 0.63 | 1.10% | 1,643,800 |
| Dec 16, 2024 | 56.68 | 57.96 | 56.67 | 57.18 | -0.55 | -0.95% | 1,100,535 |
| Dec 13, 2024 | 58.57 | 59.45 | 56.26 | 57.73 | -0.79 | -1.35% | 1,529,330 |
| Dec 12, 2024 | 59.54 | 59.99 | 58.41 | 58.52 | -1.13 | -1.89% | 953,200 |
| Dec 11, 2024 | 59.98 | 60.56 | 58.97 | 59.65 | -0.33 | -0.55% | 823,505 |
| Dec 10, 2024 | 61.05 | 61.50 | 59.87 | 59.98 | -1.47 | -2.39% | 1,078,700 |
| Dec 9, 2024 | 58.81 | 61.91 | 58.81 | 61.45 | 2.49 | 4.22% | 1,078,500 |
| Dec 6, 2024 | 59.17 | 59.93 | 58.18 | 58.96 | 0.48 | 0.82% | 1,094,044 |
| Dec 5, 2024 | 59.95 | 61.50 | 58.40 | 58.48 | -1.02 | -1.71% | 1,286,500 |