Bruker Corporation (BRKR)
43.47
-0.04 (-0.09%)
At close: Mar 27, 2025, 3:59 PM
43.55
0.19%
After-hours: Mar 27, 2025, 07:07 PM EDT
BRKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 43.11 | 44.27 | 43.03 | 43.51 | 0.27 | 0.62% | 1,860,326 |
| Mar 25, 2025 | 44.87 | 44.87 | 42.70 | 43.24 | -1.26 | -2.83% | 1,964,001 |
| Mar 24, 2025 | 44.84 | 45.48 | 44.21 | 44.50 | 0.05 | 0.11% | 2,055,402 |
| Mar 21, 2025 | 44.14 | 44.62 | 43.51 | 44.45 | -0.02 | -0.04% | 2,205,387 |
| Mar 20, 2025 | 46.48 | 46.48 | 44.37 | 44.47 | -2.21 | -4.73% | 2,253,244 |
| Mar 19, 2025 | 46.73 | 47.39 | 46.57 | 46.68 | -0.46 | -0.98% | 1,772,300 |
| Mar 18, 2025 | 46.92 | 47.37 | 46.30 | 47.14 | 0.20 | 0.43% | 1,551,400 |
| Mar 17, 2025 | 45.91 | 47.41 | 45.84 | 46.94 | 0.97 | 2.11% | 1,329,800 |
| Mar 14, 2025 | 45.36 | 46.07 | 44.88 | 45.97 | 1.00 | 2.22% | 2,563,280 |
| Mar 13, 2025 | 44.71 | 46.04 | 44.11 | 44.97 | 0.01 | 0.02% | 1,988,700 |
| Mar 12, 2025 | 45.82 | 46.38 | 44.82 | 44.96 | -0.60 | -1.32% | 2,442,816 |
| Mar 11, 2025 | 47.61 | 48.00 | 44.89 | 45.56 | -1.84 | -3.88% | 2,530,400 |
| Mar 10, 2025 | 47.96 | 48.71 | 46.63 | 47.40 | -1.01 | -2.09% | 2,504,217 |
| Mar 7, 2025 | 47.87 | 49.09 | 46.88 | 48.41 | 0.21 | 0.44% | 2,818,329 |
| Mar 6, 2025 | 46.50 | 49.41 | 46.34 | 48.20 | 1.33 | 2.84% | 2,061,947 |
| Mar 5, 2025 | 47.43 | 47.72 | 45.97 | 46.87 | 0.45 | 0.97% | 2,432,146 |
| Mar 4, 2025 | 46.28 | 47.11 | 45.29 | 46.42 | -0.32 | -0.68% | 1,845,214 |
| Mar 3, 2025 | 47.29 | 47.83 | 46.16 | 46.74 | -0.48 | -1.02% | 2,288,000 |
| Feb 28, 2025 | 47.42 | 47.76 | 46.41 | 47.22 | -0.54 | -1.13% | 1,924,369 |
| Feb 27, 2025 | 50.51 | 50.51 | 47.44 | 47.76 | -2.74 | -5.43% | 2,265,900 |
| Feb 26, 2025 | 51.09 | 52.20 | 50.28 | 50.50 | -0.49 | -0.96% | 1,396,600 |
| Feb 25, 2025 | 52.08 | 52.63 | 49.91 | 50.99 | -0.90 | -1.73% | 1,317,419 |
| Feb 24, 2025 | 50.45 | 52.48 | 49.41 | 51.89 | 1.07 | 2.11% | 1,567,399 |
| Feb 21, 2025 | 52.64 | 52.92 | 50.44 | 50.82 | -2.10 | -3.97% | 2,051,400 |
| Feb 20, 2025 | 52.48 | 54.48 | 52.41 | 52.92 | 1.38 | 2.68% | 2,145,400 |
| Feb 19, 2025 | 50.21 | 51.62 | 49.29 | 51.54 | 0.79 | 1.56% | 1,537,531 |
| 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 |