Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.55	40.67	39.93	40.11	40.11	-2.22%	1,860,241
Feb 26, 2026	39.89	41.50	39.49	41.02	41.02	2.83%	2,837,286
Feb 25, 2026	40.44	40.44	39.36	39.89	39.89	0.30%	1,658,238
Feb 24, 2026	39.70	40.71	39.03	39.77	39.77	0.53%	2,116,909
Feb 23, 2026	37.92	40.10	37.59	39.56	39.56	3.34%	2,453,357
Feb 20, 2026	38.31	38.94	37.70	38.28	38.28	-1.24%	2,113,779
Feb 19, 2026	39.64	39.85	38.15	38.76	38.76	-2.52%	2,016,611
Feb 18, 2026	38.12	40.04	37.99	39.76	39.76	4.30%	2,585,703
Feb 17, 2026	36.90	38.20	36.53	38.12	38.12	4.41%	3,574,409
Feb 13, 2026	36.94	37.79	36.11	36.51	36.51	-2.67%	3,454,699
Feb 12, 2026	39.16	40.48	35.62	37.51	37.51	-11.60%	7,184,395
Feb 11, 2026	41.25	42.44	41.21	42.43	42.43	2.04%	3,784,277
Feb 10, 2026	41.93	42.58	41.41	41.58	41.58	-1.24%	2,150,089
Feb 9, 2026	41.55	42.13	40.85	42.10	42.10	0.41%	1,354,287
Feb 6, 2026	41.04	42.46	40.75	41.93	41.93	2.17%	2,060,185
Feb 5, 2026	42.42	43.36	40.71	41.04	41.04	-3.57%	2,065,609
Feb 4, 2026	42.90	43.99	42.45	42.56	42.56	-0.23%	2,325,891
Feb 3, 2026	43.65	44.50	42.24	42.66	42.66	-2.49%	1,768,927
Feb 2, 2026	44.29	44.29	43.21	43.75	43.75	-1.22%	1,688,924
Jan 30, 2026	44.06	44.98	43.53	44.29	44.29	0.14%	1,853,630
Jan 29, 2026	46.53	46.55	43.71	44.23	44.23	-4.98%	4,007,561
Jan 28, 2026	47.66	47.78	46.00	46.55	46.55	-2.35%	2,150,845
Jan 27, 2026	48.22	49.49	47.63	47.67	47.67	-1.59%	1,393,906
Jan 26, 2026	49.75	50.49	48.39	48.44	48.44	-3.76%	2,494,271
Jan 23, 2026	51.55	52.08	49.42	50.33	50.33	-3.42%	2,344,832
Jan 22, 2026	52.38	53.50	51.60	52.11	52.11	0.31%	1,884,558
Jan 21, 2026	50.16	52.10	49.95	51.95	51.95	4.23%	2,040,302
Jan 20, 2026	47.33	50.66	46.82	49.84	49.84	3.00%	3,476,335
Jan 16, 2026	49.45	49.85	48.02	48.39	48.39	-2.16%	2,358,701
Jan 15, 2026	49.20	49.59	47.84	49.46	49.46	0.65%	3,385,312
Jan 14, 2026	50.49	50.69	48.74	49.14	49.14	-3.42%	2,996,787
Jan 13, 2026	52.90	53.99	49.10	50.88	50.88	-4.74%	4,869,364
Jan 12, 2026	55.00	56.22	51.81	53.41	53.41	-1.93%	3,077,204
Jan 9, 2026	53.60	54.57	52.20	54.46	54.46	3.77%	2,168,669
Jan 8, 2026	52.84	53.09	51.70	52.48	52.48	-1.00%	2,104,500
Jan 7, 2026	52.17	53.27	51.95	53.01	53.01	0.65%	1,851,052
Jan 6, 2026	52.09	53.47	51.58	52.67	52.67	2.77%	3,864,010
Jan 5, 2026	48.06	51.29	47.74	51.25	51.25	6.53%	3,287,806
Jan 2, 2026	47.19	48.31	46.85	48.11	48.11	2.12%	1,561,411
Dec 31, 2025	47.53	48.19	46.99	47.11	47.11	-0.84%	1,536,020
Dec 30, 2025	48.36	48.73	47.28	47.51	47.51	-1.92%	1,220,966
Dec 29, 2025	47.92	48.72	47.80	48.44	48.44	0.90%	1,316,616
Dec 26, 2025	48.03	48.20	47.63	48.01	48.01	-0.23%	748,208
Dec 24, 2025	48.11	48.41	47.52	48.12	48.12	0.21%	680,477
Dec 23, 2025	48.45	48.45	47.54	48.02	48.02	-1.54%	1,493,790
Dec 22, 2025	46.94	49.15	46.51	48.77	48.77	4.93%	3,533,121
Dec 19, 2025	45.08	46.83	44.71	46.48	46.48	4.08%	3,002,025
Dec 18, 2025	44.97	45.66	44.39	44.66	44.66	0.56%	1,539,215
Dec 17, 2025	44.75	45.92	44.23	44.41	44.41	-1.22%	1,367,821
Dec 16, 2025	46.03	46.05	44.11	44.96	44.96	-1.55%	1,474,549
Dec 15, 2025	46.34	46.57	44.71	45.67	45.67	1.20%	1,425,233
Dec 12, 2025	46.37	47.90	45.00	45.13	45.13	-2.67%	1,712,339
Dec 11, 2025	46.76	47.33	45.90	46.37	46.37	-1.17%	2,466,124
Dec 10, 2025	46.83	47.88	46.26	46.92	46.92	3.44%	3,417,401
Dec 9, 2025	44.99	46.41	44.96	45.36	45.36	-1.39%	1,838,113
Dec 8, 2025	47.66	47.97	45.31	46.00	46.00	-4.23%	2,513,805
Dec 5, 2025	48.36	48.72	47.44	48.03	47.98	-0.72%	2,216,844
Dec 4, 2025	47.39	48.84	45.37	48.38	48.33	1.09%	2,615,575
Dec 3, 2025	47.29	48.80	47.29	47.86	47.81	1.21%	1,589,247
Dec 2, 2025	47.82	48.26	47.03	47.29	47.24	-1.19%	2,296,485
Dec 1, 2025	48.62	49.39	47.58	47.86	47.81	-1.95%	2,641,663
Nov 28, 2025	49.00	49.19	48.48	48.81	48.76	-0.45%	1,048,522
Nov 26, 2025	49.46	49.46	47.94	49.03	48.98	-0.61%	2,520,355
Nov 25, 2025	47.43	49.72	47.33	49.33	49.28	3.72%	3,009,353
Nov 24, 2025	47.03	47.81	46.26	47.56	47.51	0.61%	2,156,982
Nov 21, 2025	44.20	47.53	43.84	47.27	47.22	7.82%	2,855,310
Nov 20, 2025	44.36	45.74	43.61	43.84	43.79	1.04%	2,979,597
Nov 19, 2025	42.66	43.72	42.66	43.39	43.34	1.71%	2,522,809
Nov 18, 2025	41.70	43.15	41.50	42.66	42.62	2.13%	2,885,376
Nov 17, 2025	41.47	42.69	40.91	41.77	41.73	0.36%	2,427,166
Nov 14, 2025	41.18	42.09	40.64	41.62	41.58	-0.41%	1,776,193
Nov 13, 2025	41.98	43.37	41.71	41.79	41.75	-1.65%	2,669,800
Nov 12, 2025	41.19	42.77	41.01	42.49	42.45	1.82%	2,800,357
Nov 11, 2025	40.60	41.81	40.50	41.73	41.69	2.33%	2,282,087
Nov 10, 2025	40.11	40.98	39.91	40.78	40.74	2.13%	1,929,865
Nov 7, 2025	38.71	40.08	38.43	39.93	39.89	1.58%	2,321,527
Nov 6, 2025	40.07	40.44	38.75	39.31	39.27	-2.21%	2,612,070
Nov 5, 2025	39.45	40.74	39.19	40.20	40.16	-0.45%	3,326,642
Nov 4, 2025	38.63	40.69	38.28	40.38	40.34	4.31%	5,128,439
Nov 3, 2025	37.75	39.87	37.00	38.71	38.67	-0.59%	4,255,168
Oct 31, 2025	36.31	39.22	36.06	38.94	38.90	6.98%	4,788,366
Oct 30, 2025	37.36	37.72	36.17	36.40	36.36	-3.55%	3,351,920
Oct 29, 2025	38.47	38.97	37.45	37.74	37.70	-2.53%	2,796,210
Oct 28, 2025	38.68	39.39	38.09	38.72	38.68	0.21%	2,118,021
Oct 27, 2025	38.82	39.42	38.36	38.64	38.60	-0.92%	1,991,048
Oct 24, 2025	41.02	41.08	38.94	39.00	38.96	-1.79%	3,353,855
Oct 23, 2025	39.28	40.32	38.95	39.71	39.67	1.95%	2,678,787
Oct 22, 2025	39.09	40.23	38.59	38.95	38.91	0.44%	1,990,248
Oct 21, 2025	38.62	39.76	38.60	38.78	38.74	1.76%	2,262,710
Oct 20, 2025	37.52	38.75	37.29	38.11	38.07	3.06%	1,625,597
Oct 17, 2025	37.97	38.63	36.70	36.98	36.94	-3.19%	2,473,882
Oct 16, 2025	36.82	38.73	36.52	38.20	38.16	5.52%	4,243,429
Oct 15, 2025	36.66	37.80	36.09	36.20	36.16	-0.88%	3,878,811
Oct 14, 2025	35.68	37.10	35.56	36.52	36.48	0.80%	2,259,600
Oct 13, 2025	35.83	37.11	35.57	36.23	36.19	2.69%	3,254,961
Oct 10, 2025	36.20	36.69	34.83	35.28	35.24	-1.81%	3,703,127
Oct 9, 2025	34.84	37.25	34.67	35.93	35.89	3.75%	5,610,466
Oct 8, 2025	34.64	35.37	34.10	34.63	34.59	0.20%	2,660,621
Oct 7, 2025	36.75	36.88	34.37	34.56	34.52	-5.21%	2,820,185
Oct 6, 2025	36.89	36.95	35.66	36.46	36.42	-1.41%	3,417,343