Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.34	36.39	35.64	36.26	36.26	-0.74%	962,432
Apr 27, 2026	36.68	37.08	36.10	36.53	36.53	-0.05%	1,659,036
Apr 24, 2026	36.46	37.13	36.24	36.55	36.55	0.91%	1,395,062
Apr 23, 2026	38.43	38.84	34.88	36.22	36.22	-8.70%	3,159,596
Apr 22, 2026	40.57	40.57	39.31	39.67	39.67	-1.05%	1,427,784
Apr 21, 2026	41.26	42.64	39.68	40.09	40.09	-2.46%	1,880,541
Apr 20, 2026	40.44	41.27	39.69	41.10	41.10	0.98%	3,261,541
Apr 17, 2026	40.07	40.72	39.66	40.70	40.70	4.52%	3,136,531
Apr 16, 2026	39.48	39.71	38.67	38.94	38.94	-1.37%	1,512,300
Apr 15, 2026	39.90	40.75	39.19	39.48	39.48	-1.05%	1,537,779
Apr 14, 2026	39.54	40.78	39.30	39.90	39.90	2.18%	1,955,005
Apr 13, 2026	37.44	39.22	37.44	39.05	39.05	3.88%	1,368,714
Apr 10, 2026	38.04	38.46	37.55	37.59	37.59	-1.03%	1,253,608
Apr 9, 2026	37.72	38.29	36.52	37.98	37.98	-0.71%	1,485,400
Apr 8, 2026	39.02	39.82	37.82	38.25	38.25	4.31%	1,612,472
Apr 7, 2026	36.63	37.01	36.00	36.67	36.67	-0.19%	1,449,057
Apr 6, 2026	36.76	36.97	36.23	36.74	36.74	-0.05%	1,524,230
Apr 2, 2026	34.88	37.61	34.77	36.76	36.76	1.88%	1,458,956
Apr 1, 2026	36.63	36.79	35.99	36.08	36.08	-0.11%	2,591,832
Mar 31, 2026	34.92	36.57	34.67	36.12	36.12	5.28%	1,988,956
Mar 30, 2026	33.41	35.07	33.34	34.31	34.31	1.75%	1,368,212
Mar 27, 2026	34.98	35.13	33.11	33.72	33.72	-4.58%	1,982,235
Mar 26, 2026	35.34	36.56	35.28	35.34	35.34	-1.28%	1,776,310
Mar 25, 2026	36.18	37.00	34.82	35.80	35.80	-0.03%	2,002,340
Mar 24, 2026	34.46	36.70	34.18	35.81	35.81	2.73%	2,355,484
Mar 23, 2026	34.42	35.09	33.76	34.86	34.86	4.53%	2,643,891
Mar 20, 2026	33.43	34.30	33.17	33.35	33.30	-0.83%	2,546,178
Mar 19, 2026	33.74	34.64	33.37	33.63	33.58	-1.18%	2,013,337
Mar 18, 2026	33.60	34.63	33.21	34.03	33.98	0.86%	2,018,567
Mar 17, 2026	33.08	34.24	33.08	33.74	33.69	2.99%	1,858,812
Mar 16, 2026	34.00	34.99	32.37	32.76	32.71	-2.93%	3,411,395
Mar 13, 2026	35.44	35.92	33.46	33.75	33.70	-3.71%	4,429,826
Mar 12, 2026	36.53	36.91	34.99	35.05	35.00	-4.78%	2,233,304
Mar 11, 2026	36.58	37.20	36.15	36.81	36.75	0.57%	1,200,151
Mar 10, 2026	37.36	37.91	36.04	36.60	36.55	-1.61%	2,078,990
Mar 9, 2026	36.33	37.45	35.98	37.20	37.14	1.42%	2,741,576
Mar 6, 2026	37.78	38.50	36.52	36.68	36.63	-4.73%	1,727,076
Mar 5, 2026	37.82	39.54	37.61	38.50	38.44	-	1,940,908
Mar 4, 2026	39.56	39.88	38.46	38.50	38.44	-1.96%	1,469,110
Mar 3, 2026	38.68	39.48	37.58	39.27	39.21	-1.36%	1,287,607
Mar 2, 2026	39.93	40.03	38.56	39.81	39.75	-0.75%	1,444,970
Feb 27, 2026	40.55	40.67	39.93	40.11	40.05	-2.22%	1,860,283
Feb 26, 2026	39.89	41.50	39.49	41.02	40.96	2.83%	2,837,353
Feb 25, 2026	40.44	40.44	39.36	39.89	39.83	0.30%	1,658,439
Feb 24, 2026	39.70	40.71	39.03	39.77	39.71	0.53%	2,116,930
Feb 23, 2026	37.92	40.10	37.59	39.56	39.50	3.34%	2,453,414
Feb 20, 2026	38.31	38.94	37.70	38.28	38.22	-1.24%	2,113,974
Feb 19, 2026	39.64	39.85	38.15	38.76	38.70	-2.52%	2,016,612
Feb 18, 2026	38.12	40.04	37.99	39.76	39.70	4.30%	2,585,707
Feb 17, 2026	36.90	38.20	36.53	38.12	38.06	4.41%	3,629,774
Feb 13, 2026	36.94	37.79	36.11	36.51	36.46	-2.67%	3,454,799
Feb 12, 2026	39.16	40.48	35.62	37.51	37.45	-11.60%	7,185,037
Feb 11, 2026	41.25	42.44	41.21	42.43	42.37	2.04%	3,784,537
Feb 10, 2026	41.93	42.58	41.41	41.58	41.52	-1.24%	2,156,205
Feb 9, 2026	41.55	42.13	40.85	42.10	42.04	0.41%	1,354,964
Feb 6, 2026	41.04	42.46	40.75	41.93	41.87	2.17%	2,060,288
Feb 5, 2026	42.42	43.36	40.71	41.04	40.98	-3.57%	2,066,848
Feb 4, 2026	42.90	43.99	42.45	42.56	42.50	-0.23%	2,326,406
Feb 3, 2026	43.65	44.50	42.24	42.66	42.60	-2.49%	1,769,119
Feb 2, 2026	44.29	44.29	43.21	43.75	43.68	-1.22%	1,689,429
Jan 30, 2026	44.06	44.98	43.53	44.29	44.22	0.14%	1,858,058
Jan 29, 2026	46.53	46.55	43.71	44.23	44.16	-4.98%	4,038,474
Jan 28, 2026	47.66	47.78	46.00	46.55	46.48	-2.35%	2,181,944
Jan 27, 2026	48.22	49.49	47.63	47.67	47.60	-1.59%	1,394,697
Jan 26, 2026	49.75	50.49	48.39	48.44	48.37	-3.76%	2,514,308
Jan 23, 2026	51.55	52.08	49.42	50.33	50.25	-3.42%	2,344,834
Jan 22, 2026	52.38	53.50	51.60	52.11	52.03	0.31%	1,884,558
Jan 21, 2026	50.16	52.10	49.95	51.95	51.87	4.23%	2,040,302
Jan 20, 2026	47.33	50.66	46.82	49.84	49.77	3.00%	3,476,335
Jan 16, 2026	49.45	49.85	48.02	48.39	48.32	-2.16%	2,358,701
Jan 15, 2026	49.20	49.59	47.84	49.46	49.39	0.65%	3,385,312
Jan 14, 2026	50.49	50.69	48.74	49.14	49.07	-3.42%	2,996,787
Jan 13, 2026	52.90	53.99	49.10	50.88	50.80	-4.74%	4,869,364
Jan 12, 2026	55.00	56.22	51.81	53.41	53.33	-1.93%	3,077,204
Jan 9, 2026	53.60	54.57	52.20	54.46	54.38	3.77%	2,168,669
Jan 8, 2026	52.84	53.09	51.70	52.48	52.40	-1.00%	2,104,500
Jan 7, 2026	52.17	53.27	51.95	53.01	52.93	0.65%	1,851,052
Jan 6, 2026	52.09	53.47	51.58	52.67	52.59	2.77%	3,864,010
Jan 5, 2026	48.06	51.29	47.74	51.25	51.17	6.53%	3,287,806
Jan 2, 2026	47.19	48.31	46.85	48.11	48.04	2.12%	1,561,411
Dec 31, 2025	47.53	48.19	46.99	47.11	47.04	-0.84%	1,536,020
Dec 30, 2025	48.36	48.73	47.28	47.51	47.44	-1.92%	1,220,966
Dec 29, 2025	47.92	48.72	47.80	48.44	48.37	0.90%	1,316,616
Dec 26, 2025	48.03	48.20	47.63	48.01	47.94	-0.23%	748,208
Dec 24, 2025	48.11	48.41	47.52	48.12	48.05	0.21%	680,477
Dec 23, 2025	48.45	48.45	47.54	48.02	47.95	-1.54%	1,493,790
Dec 22, 2025	46.94	49.15	46.51	48.77	48.70	4.93%	3,533,121
Dec 19, 2025	45.08	46.83	44.71	46.48	46.41	4.08%	3,002,025
Dec 18, 2025	44.97	45.66	44.39	44.66	44.59	0.56%	1,539,215
Dec 17, 2025	44.75	45.92	44.23	44.41	44.34	-1.22%	1,367,821
Dec 16, 2025	46.03	46.05	44.11	44.96	44.89	-1.55%	1,474,549
Dec 15, 2025	46.34	46.57	44.71	45.67	45.60	1.20%	1,425,233
Dec 12, 2025	46.37	47.90	45.00	45.13	45.06	-2.67%	1,712,339
Dec 11, 2025	46.76	47.33	45.90	46.37	46.30	-1.17%	2,466,124
Dec 10, 2025	46.83	47.88	46.26	46.92	46.85	3.44%	3,417,401
Dec 9, 2025	44.99	46.41	44.96	45.36	45.29	-1.39%	1,838,113
Dec 8, 2025	47.66	47.97	45.31	46.00	45.93	-4.23%	2,513,805
Dec 5, 2025	48.36	48.72	47.44	48.03	47.91	-0.72%	2,216,844
Dec 4, 2025	47.39	48.84	45.37	48.38	48.26	1.09%	2,615,575
Dec 3, 2025	47.29	48.80	47.29	47.86	47.74	1.21%	1,589,247