Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.40	61.17	59.79	60.91	60.91	0.03%	2,092,155
Jun 25, 2026	60.28	62.40	59.66	60.89	60.89	4.19%	2,794,105
Jun 24, 2026	55.89	58.57	55.49	58.44	58.44	6.04%	1,865,184
Jun 23, 2026	55.61	57.32	54.90	55.11	55.11	-2.51%	2,144,131
Jun 22, 2026	57.49	58.08	56.31	56.53	56.53	-1.14%	2,481,554
Jun 18, 2026	55.36	57.45	54.27	57.23	57.18	4.57%	1,979,644
Jun 17, 2026	56.08	56.30	54.41	54.73	54.68	-1.92%	1,774,970
Jun 16, 2026	56.77	57.33	55.72	55.80	55.75	-1.47%	1,764,193
Jun 15, 2026	54.76	56.68	53.48	56.63	56.58	4.43%	3,499,095
Jun 12, 2026	54.25	55.07	52.90	54.23	54.18	-1.72%	2,371,592
Jun 11, 2026	55.45	55.58	53.32	55.18	55.13	0.47%	2,256,033
Jun 10, 2026	56.70	57.66	54.88	54.92	54.87	-4.05%	1,376,217
Jun 9, 2026	57.33	58.58	55.17	57.24	57.19	1.74%	2,248,686
Jun 8, 2026	57.61	58.51	55.95	56.26	56.21	-0.23%	2,732,762
Jun 5, 2026	59.38	59.96	56.21	56.39	56.34	-5.97%	3,588,287
Jun 4, 2026	63.82	64.54	59.22	59.97	59.92	-4.35%	5,790,228
Jun 3, 2026	57.69	63.02	56.56	62.70	62.65	9.40%	4,417,109
Jun 2, 2026	57.41	58.04	55.93	57.31	57.26	-1.93%	2,537,158
Jun 1, 2026	57.39	58.62	56.80	58.44	58.39	-0.76%	4,137,002
May 29, 2026	54.54	58.98	54.36	58.89	58.84	8.27%	6,051,594
May 28, 2026	49.10	54.41	48.95	54.39	54.34	11.87%	4,793,290
May 27, 2026	47.15	48.70	46.35	48.62	48.58	3.62%	2,503,939
May 26, 2026	46.01	47.30	44.95	46.92	46.88	2.69%	2,054,756
May 22, 2026	45.09	45.90	45.03	45.69	45.65	1.58%	1,506,457
May 21, 2026	44.26	45.22	43.34	44.98	44.94	1.63%	1,624,750
May 20, 2026	42.98	44.37	41.62	44.26	44.22	3.92%	1,865,800
May 19, 2026	42.74	43.11	42.00	42.59	42.55	-0.37%	2,255,224
May 18, 2026	42.91	43.89	42.16	42.75	42.71	-0.30%	2,085,974
May 15, 2026	43.90	44.11	42.73	42.88	42.84	-2.90%	2,776,755
May 14, 2026	44.04	44.99	43.73	44.16	44.12	0.71%	1,912,920
May 13, 2026	44.69	45.24	43.76	43.85	43.81	-1.97%	6,124,374
May 12, 2026	43.19	44.94	42.96	44.73	44.69	3.37%	1,917,312
May 11, 2026	44.44	44.55	42.81	43.27	43.23	-2.02%	2,778,947
May 8, 2026	43.60	44.43	42.05	44.16	44.12	0.98%	2,636,870
May 7, 2026	42.76	44.28	42.62	43.73	43.69	3.38%	2,816,577
May 6, 2026	41.87	43.35	40.01	42.30	42.26	11.29%	3,145,919
May 5, 2026	36.53	38.53	36.53	38.01	37.98	4.45%	2,524,070
May 4, 2026	36.27	37.19	35.74	36.39	36.36	-1.09%	1,289,680
May 1, 2026	36.88	36.88	35.70	36.79	36.76	0.22%	1,560,364
Apr 30, 2026	34.67	36.86	34.57	36.71	36.68	7.06%	2,319,671
Apr 29, 2026	36.09	36.78	33.80	34.29	34.26	-5.43%	3,165,677
Apr 28, 2026	36.34	36.39	35.64	36.26	36.23	-0.74%	963,007
Apr 27, 2026	36.68	37.08	36.10	36.53	36.50	-0.05%	1,675,743
Apr 24, 2026	36.46	37.13	36.24	36.55	36.52	0.91%	1,395,442
Apr 23, 2026	38.43	38.84	34.88	36.22	36.19	-8.70%	3,159,596
Apr 22, 2026	40.57	40.57	39.31	39.67	39.64	-1.05%	1,427,784
Apr 21, 2026	41.26	42.64	39.68	40.09	40.05	-2.46%	1,880,541
Apr 20, 2026	40.44	41.27	39.69	41.10	41.06	0.98%	3,261,541
Apr 17, 2026	40.07	40.72	39.66	40.70	40.66	4.52%	3,136,531
Apr 16, 2026	39.48	39.71	38.67	38.94	38.91	-1.37%	1,512,300
Apr 15, 2026	39.90	40.75	39.19	39.48	39.45	-1.05%	1,537,779
Apr 14, 2026	39.54	40.78	39.30	39.90	39.87	2.18%	1,955,005
Apr 13, 2026	37.44	39.22	37.44	39.05	39.02	3.88%	1,368,714
Apr 10, 2026	38.04	38.46	37.55	37.59	37.56	-1.03%	1,253,608
Apr 9, 2026	37.72	38.29	36.52	37.98	37.95	-0.71%	1,485,400
Apr 8, 2026	39.02	39.82	37.82	38.25	38.22	4.31%	1,612,472
Apr 7, 2026	36.63	37.01	36.00	36.67	36.64	-0.19%	1,449,057
Apr 6, 2026	36.76	36.97	36.23	36.74	36.71	-0.05%	1,524,230
Apr 2, 2026	34.88	37.61	34.77	36.76	36.73	1.88%	1,458,956
Apr 1, 2026	36.63	36.79	35.99	36.08	36.05	-0.11%	2,591,832
Mar 31, 2026	34.92	36.57	34.67	36.12	36.09	5.28%	1,988,956
Mar 30, 2026	33.41	35.07	33.34	34.31	34.28	1.75%	1,368,212
Mar 27, 2026	34.98	35.13	33.11	33.72	33.69	-4.58%	1,982,235
Mar 26, 2026	35.34	36.56	35.28	35.34	35.31	-1.28%	1,776,310
Mar 25, 2026	36.18	37.00	34.82	35.80	35.77	-0.03%	2,002,340
Mar 24, 2026	34.46	36.70	34.18	35.81	35.78	2.73%	2,355,484
Mar 23, 2026	34.42	35.09	33.76	34.86	34.83	4.68%	2,643,891
Mar 20, 2026	33.43	34.30	33.17	33.35	33.27	-0.83%	2,546,178
Mar 19, 2026	33.74	34.64	33.37	33.63	33.55	-1.18%	2,013,337
Mar 18, 2026	33.60	34.63	33.21	34.03	33.95	0.86%	2,018,567
Mar 17, 2026	33.08	34.24	33.08	33.74	33.66	2.99%	1,858,812
Mar 16, 2026	34.00	34.99	32.37	32.76	32.68	-2.93%	3,411,395
Mar 13, 2026	35.44	35.92	33.46	33.75	33.67	-3.71%	4,429,826
Mar 12, 2026	36.53	36.91	34.99	35.05	34.97	-4.78%	2,233,304
Mar 11, 2026	36.58	37.20	36.15	36.81	36.72	0.57%	1,200,151
Mar 10, 2026	37.36	37.91	36.04	36.60	36.51	-1.61%	2,078,990
Mar 9, 2026	36.33	37.45	35.98	37.20	37.11	1.42%	2,741,576
Mar 6, 2026	37.78	38.50	36.52	36.68	36.59	-4.73%	1,727,076
Mar 5, 2026	37.82	39.54	37.61	38.50	38.41	-	1,940,908
Mar 4, 2026	39.56	39.88	38.46	38.50	38.41	-1.96%	1,469,110
Mar 3, 2026	38.68	39.48	37.58	39.27	39.18	-1.36%	1,287,607
Mar 2, 2026	39.93	40.03	38.56	39.81	39.72	-0.75%	1,444,970
Feb 27, 2026	40.55	40.67	39.93	40.11	40.01	-2.22%	1,860,283
Feb 26, 2026	39.89	41.50	39.49	41.02	40.92	2.83%	2,837,353
Feb 25, 2026	40.44	40.44	39.36	39.89	39.80	0.30%	1,658,439
Feb 24, 2026	39.70	40.71	39.03	39.77	39.68	0.53%	2,116,930
Feb 23, 2026	37.92	40.10	37.59	39.56	39.47	3.34%	2,453,414
Feb 20, 2026	38.31	38.94	37.70	38.28	38.19	-1.24%	2,113,974
Feb 19, 2026	39.64	39.85	38.15	38.76	38.67	-2.52%	2,016,612
Feb 18, 2026	38.12	40.04	37.99	39.76	39.67	4.30%	2,585,707
Feb 17, 2026	36.90	38.20	36.53	38.12	38.03	4.41%	3,629,774
Feb 13, 2026	36.94	37.79	36.11	36.51	36.42	-2.67%	3,454,799
Feb 12, 2026	39.16	40.48	35.62	37.51	37.42	-11.60%	7,185,037
Feb 11, 2026	41.25	42.44	41.21	42.43	42.33	2.04%	3,784,537
Feb 10, 2026	41.93	42.58	41.41	41.58	41.48	-1.24%	2,156,205
Feb 9, 2026	41.55	42.13	40.85	42.10	42.00	0.41%	1,354,964
Feb 6, 2026	41.04	42.46	40.75	41.93	41.83	2.17%	2,060,288
Feb 5, 2026	42.42	43.36	40.71	41.04	40.94	-3.57%	2,066,848
Feb 4, 2026	42.90	43.99	42.45	42.56	42.46	-0.23%	2,326,406
Feb 3, 2026	43.65	44.50	42.24	42.66	42.56	-2.49%	1,769,119