Bruker Corporation 6.375%... (BRKRP)
NASDAQ: BRKRP
· Real-Time Price · USD
286.19
14.39 (5.29%)
At close: Oct 01, 2025, 3:57 PM
286.00
-0.07%
After-hours: Oct 01, 2025, 04:50 PM EDT
BRKRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 262.04 | 275.66 | 262.04 | 271.80 | 271.80 | 3.58% | 502,907 |
| Sep 29, 2025 | 259.37 | 263.98 | 256.24 | 262.40 | 262.40 | -0.05% | 128,900 |
| Sep 26, 2025 | 263.33 | 263.53 | 261.89 | 262.54 | 262.54 | 0.37% | 28,100 |
| Sep 25, 2025 | 262.64 | 262.64 | 261.28 | 261.57 | 261.57 | -2.21% | 90,400 |
| Sep 24, 2025 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | -1.82% | 8,445 |
| Sep 23, 2025 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | 0.00% | 0 |
| Sep 22, 2025 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | -1.21% | 521 |
| Sep 19, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 0.00% | 30 |
| Sep 18, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 3.01% | 6,000 |
| Sep 17, 2025 | 273.00 | 280.53 | 266.06 | 267.75 | 267.75 | -2.28% | 8,734 |
| Sep 16, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.41% | 16,424 |
| Sep 15, 2025 | 267.56 | 267.56 | 267.56 | 267.56 | 267.56 | 0.00% | 254,350 |
| Sep 12, 2025 | 270.80 | 275.38 | 263.15 | 267.56 | 267.56 | 0.91% | 6,200 |
| Sep 11, 2025 | 257.84 | 265.15 | 256.47 | 265.15 | 265.15 | 1.21% | 97,124 |
| Sep 10, 2025 | 261.50 | 262.33 | 261.50 | 261.99 | 261.99 | -0.19% | 60,239 |
| Sep 9, 2025 | 258.00 | 262.50 | 257.99 | 262.50 | 262.50 | 2.04% | 33,800 |
| Sep 8, 2025 | 250.00 | 257.25 | 250.00 | 257.25 | 257.25 | 0.29% | 97,600 |
| Sep 5, 2025 | 254.00 | 259.82 | 254.00 | 256.50 | 256.50 | 2.40% | 411,100 |
| Sep 4, 2025 | 251.00 | 252.75 | 250.15 | 250.50 | 250.50 | n/a | 1,666,700 |