Bruker Corporation (BRKR)
NASDAQ: BRKR
· Real-Time Price · USD
33.79
0.15 (0.45%)
At close: Aug 15, 2025, 12:40 PM
BRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.27 | 34.05 | 33.03 | 33.64 | 33.64 | -2.61% | 2,031,827 |
| Aug 13, 2025 | 32.64 | 34.63 | 32.57 | 34.54 | 34.54 | 6.74% | 2,482,320 |
| Aug 12, 2025 | 30.81 | 32.47 | 30.73 | 32.36 | 32.36 | 5.13% | 2,460,471 |
| Aug 11, 2025 | 30.41 | 30.91 | 30.00 | 30.78 | 30.78 | 1.15% | 3,906,514 |
| Aug 8, 2025 | 31.19 | 31.19 | 30.23 | 30.43 | 30.43 | -2.34% | 3,943,937 |
| Aug 7, 2025 | 31.21 | 31.34 | 30.19 | 31.16 | 31.16 | 1.63% | 4,030,629 |
| Aug 6, 2025 | 31.99 | 31.99 | 30.23 | 30.66 | 30.66 | -4.40% | 5,943,234 |
| Aug 5, 2025 | 34.80 | 34.80 | 32.01 | 32.07 | 32.07 | -7.63% | 5,896,100 |
| Aug 4, 2025 | 34.13 | 36.32 | 32.07 | 34.72 | 34.72 | -8.61% | 8,149,800 |
| Aug 1, 2025 | 38.00 | 38.06 | 36.37 | 37.99 | 37.99 | -1.14% | 4,047,101 |
| Jul 31, 2025 | 40.35 | 41.49 | 38.31 | 38.43 | 38.43 | -6.04% | 2,990,032 |
| Jul 30, 2025 | 42.27 | 42.27 | 40.26 | 40.90 | 40.90 | -2.73% | 1,863,036 |
| Jul 29, 2025 | 44.00 | 44.36 | 42.03 | 42.05 | 42.05 | -4.28% | 2,194,508 |
| Jul 28, 2025 | 42.36 | 44.10 | 41.69 | 43.93 | 43.93 | 4.74% | 3,918,260 |
| Jul 25, 2025 | 40.57 | 42.05 | 40.41 | 41.94 | 41.94 | 3.68% | 3,519,806 |
| Jul 24, 2025 | 39.85 | 41.50 | 39.72 | 40.45 | 40.45 | 1.35% | 2,528,530 |
| Jul 23, 2025 | 40.05 | 40.57 | 39.28 | 39.91 | 39.91 | 2.86% | 4,022,258 |
| Jul 22, 2025 | 36.02 | 38.82 | 35.99 | 38.80 | 38.80 | 8.87% | 4,732,800 |
| Jul 21, 2025 | 36.46 | 37.00 | 34.62 | 35.64 | 35.64 | -12.11% | 11,521,804 |
| Jul 18, 2025 | 42.50 | 42.71 | 40.11 | 40.55 | 40.55 | -3.89% | 2,181,606 |