Bruker Corporation (BRKR)
NASDAQ: BRKR
· Real-Time Price · USD
30.83
1.04 (3.49%)
At close: Sep 05, 2025, 3:59 PM
30.82
-0.03%
After-hours: Sep 05, 2025, 06:23 PM EDT
BRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.96 | 30.90 | 29.90 | 30.83 | 30.83 | 3.49% | 8,537,751 |
| Sep 4, 2025 | 29.31 | 30.09 | 28.95 | 29.79 | 29.79 | 1.50% | 16,930,049 |
| Sep 3, 2025 | 29.80 | 30.58 | 28.53 | 29.35 | 29.35 | -11.68% | 18,329,700 |
| Sep 2, 2025 | 33.76 | 33.84 | 32.35 | 33.23 | 33.23 | -2.21% | 1,659,400 |
| Aug 29, 2025 | 33.62 | 34.22 | 33.38 | 33.98 | 33.98 | 1.55% | 1,844,603 |
| Aug 28, 2025 | 33.65 | 33.81 | 32.78 | 33.46 | 33.46 | -0.39% | 1,619,833 |
| Aug 27, 2025 | 34.20 | 34.38 | 33.18 | 33.59 | 33.59 | -1.38% | 2,572,900 |
| Aug 26, 2025 | 35.06 | 35.06 | 33.75 | 34.06 | 34.06 | -1.59% | 3,004,500 |
| Aug 25, 2025 | 35.54 | 35.82 | 34.14 | 34.61 | 34.61 | -2.62% | 1,460,824 |
| Aug 22, 2025 | 34.01 | 35.86 | 34.01 | 35.54 | 35.54 | 5.15% | 1,939,934 |
| Aug 21, 2025 | 33.50 | 34.22 | 33.06 | 33.80 | 33.80 | 0.21% | 1,831,106 |
| Aug 20, 2025 | 34.70 | 34.83 | 33.70 | 33.73 | 33.73 | -3.19% | 2,615,400 |
| Aug 19, 2025 | 34.33 | 35.58 | 34.33 | 34.84 | 34.84 | 1.75% | 2,826,697 |
| Aug 18, 2025 | 33.70 | 34.69 | 33.47 | 34.24 | 34.24 | 2.15% | 2,537,210 |
| Aug 15, 2025 | 34.67 | 34.67 | 33.48 | 33.52 | 33.52 | -0.36% | 1,993,356 |
| Aug 14, 2025 | 33.27 | 34.05 | 33.03 | 33.64 | 33.64 | -2.61% | 2,039,300 |
| 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 |