Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 64.75 | 65.76 | 64.41 | 64.97 | 64.97 | 203,818 |
| 25 Jun 2024 | 65.52 | 65.82 | 64.58 | 64.93 | 64.93 | 1,024,500 |
| 24 Jun 2024 | 66.05 | 66.75 | 65.25 | 65.42 | 65.42 | 581,900 |
| 21 Jun 2024 | 66.69 | 67.08 | 65.73 | 66.02 | 66.02 | 1,591,700 |
| 20 Jun 2024 | 66.35 | 67.41 | 65.58 | 66.54 | 66.54 | 1,309,200 |
| 18 Jun 2024 | 64.66 | 66.84 | 64.66 | 66.79 | 66.79 | 1,263,500 |
| 17 Jun 2024 | 65.01 | 65.98 | 64.62 | 64.85 | 64.85 | 876,300 |
| 14 Jun 2024 | 64.70 | 65.48 | 63.31 | 64.53 | 64.53 | 771,900 |
| 13 Jun 2024 | 66.00 | 66.49 | 64.63 | 65.09 | 65.09 | 1,139,500 |
| 12 Jun 2024 | 65.71 | 66.38 | 64.36 | 66.21 | 66.21 | 1,130,400 |
| 11 Jun 2024 | 64.71 | 65.02 | 63.48 | 64.53 | 64.53 | 771,400 |
| 10 Jun 2024 | 63.82 | 65.14 | 63.44 | 64.94 | 64.94 | 1,276,400 |
| 07 Jun 2024 | 64.24 | 66.23 | 64.09 | 64.70 | 64.70 | 1,948,500 |
| 06 Jun 2024 | 63.44 | 65.28 | 63.20 | 64.95 | 64.95 | 1,688,200 |
| 05 Jun 2024 | 63.80 | 64.64 | 63.24 | 63.57 | 63.57 | 1,247,900 |
| 04 Jun 2024 | 64.69 | 64.93 | 63.09 | 63.68 | 63.68 | 1,604,700 |
| 03 Jun 2024 | 65.78 | 66.88 | 64.46 | 64.51 | 64.51 | 2,016,100 |
| 03 Jun 2024 | 0.05 Dividend | |||||
| 31 May 2024 | 66.01 | 66.47 | 64.82 | 65.51 | 65.46 | 2,020,900 |
| 30 May 2024 | 65.50 | 68.00 | 64.75 | 65.54 | 65.49 | 5,985,700 |
| 29 May 2024 | 74.01 | 74.32 | 71.83 | 72.55 | 72.49 | 767,800 |
| 28 May 2024 | 77.61 | 77.61 | 75.48 | 75.86 | 75.80 | 556,300 |
| 24 May 2024 | 77.29 | 77.79 | 76.64 | 77.25 | 77.19 | 773,200 |
| 23 May 2024 | 78.33 | 78.59 | 76.19 | 76.70 | 76.64 | 853,800 |
| 22 May 2024 | 76.49 | 78.94 | 76.49 | 78.29 | 78.23 | 1,175,700 |
| 21 May 2024 | 76.25 | 76.58 | 75.09 | 76.40 | 76.34 | 933,200 |
| 20 May 2024 | 74.84 | 77.12 | 74.57 | 76.47 | 76.41 | 1,085,100 |
| 17 May 2024 | 75.65 | 79.78 | 70.66 | 75.07 | 75.01 | 2,025,800 |
| 16 May 2024 | 77.20 | 77.82 | 75.32 | 75.82 | 75.76 | 1,498,600 |
| 15 May 2024 | 76.77 | 78.11 | 76.36 | 77.51 | 77.45 | 827,700 |
| 14 May 2024 | 74.81 | 75.76 | 74.30 | 75.67 | 75.61 | 1,077,600 |
| 13 May 2024 | 75.62 | 76.29 | 73.85 | 74.24 | 74.18 | 832,400 |
| 10 May 2024 | 76.24 | 76.89 | 75.06 | 75.71 | 75.65 | 1,007,300 |
| 09 May 2024 | 73.70 | 76.29 | 73.70 | 76.21 | 76.15 | 1,204,900 |
| 08 May 2024 | 73.93 | 74.92 | 73.29 | 73.70 | 73.64 | 1,503,000 |
| 07 May 2024 | 72.51 | 74.55 | 71.25 | 74.33 | 74.27 | 1,850,900 |
| 06 May 2024 | 70.49 | 72.74 | 69.88 | 72.52 | 72.46 | 1,791,900 |
| 03 May 2024 | 70.71 | 71.97 | 69.70 | 70.05 | 70.00 | 1,959,800 |
| 02 May 2024 | 74.86 | 74.86 | 68.89 | 70.09 | 70.04 | 3,340,200 |
| 01 May 2024 | 78.02 | 80.02 | 78.02 | 79.03 | 78.97 | 1,435,700 |
| 30 Apr 2024 | 80.82 | 81.07 | 77.96 | 78.01 | 77.95 | 1,227,900 |
| 29 Apr 2024 | 81.21 | 82.04 | 80.91 | 81.26 | 81.20 | 982,700 |
| 26 Apr 2024 | 80.60 | 81.96 | 80.09 | 80.97 | 80.91 | 488,500 |
| 25 Apr 2024 | 80.97 | 81.50 | 79.99 | 80.59 | 80.53 | 1,092,000 |
| 24 Apr 2024 | 82.16 | 83.18 | 81.72 | 82.20 | 82.14 | 987,500 |
| 23 Apr 2024 | 79.94 | 83.32 | 79.68 | 82.46 | 82.40 | 1,083,600 |
| 22 Apr 2024 | 80.64 | 80.64 | 77.08 | 78.05 | 77.99 | 811,200 |
| 19 Apr 2024 | 79.10 | 79.45 | 77.28 | 77.76 | 77.70 | 1,313,700 |
| 18 Apr 2024 | 79.44 | 80.90 | 77.12 | 78.56 | 78.50 | 2,217,700 |
| 17 Apr 2024 | 84.90 | 84.90 | 82.67 | 82.94 | 82.88 | 695,700 |
| 16 Apr 2024 | 85.82 | 85.82 | 83.76 | 83.89 | 83.83 | 819,500 |
| 15 Apr 2024 | 88.26 | 88.51 | 85.10 | 85.75 | 85.68 | 573,000 |
| 12 Apr 2024 | 89.47 | 90.03 | 87.21 | 87.58 | 87.51 | 545,500 |
| 11 Apr 2024 | 89.53 | 90.56 | 88.88 | 90.28 | 90.21 | 473,300 |
| 10 Apr 2024 | 88.21 | 89.41 | 87.79 | 88.53 | 88.46 | 469,700 |
| 09 Apr 2024 | 90.50 | 90.72 | 89.28 | 90.02 | 89.95 | 510,900 |
| 08 Apr 2024 | 90.54 | 91.34 | 89.57 | 90.23 | 90.16 | 667,000 |
| 05 Apr 2024 | 89.77 | 91.47 | 89.34 | 90.42 | 90.35 | 533,700 |
| 04 Apr 2024 | 91.59 | 91.86 | 89.68 | 89.77 | 89.70 | 343,700 |
| 03 Apr 2024 | 90.50 | 91.48 | 90.50 | 91.00 | 90.93 | 535,000 |
| 02 Apr 2024 | 92.93 | 92.93 | 90.41 | 90.91 | 90.84 | 480,500 |
| 01 Apr 2024 | 93.99 | 94.35 | 92.58 | 92.93 | 92.86 | 399,700 |
| 28 Mar 2024 | 94.04 | 94.52 | 93.15 | 93.94 | 93.87 | 438,700 |
| 27 Mar 2024 | 93.43 | 93.86 | 92.56 | 93.86 | 93.79 | 327,400 |
| 26 Mar 2024 | 92.99 | 93.45 | 92.15 | 92.40 | 92.33 | 442,900 |
| 25 Mar 2024 | 94.15 | 94.64 | 92.66 | 93.07 | 93.00 | 586,100 |
| 22 Mar 2024 | 94.60 | 94.60 | 92.55 | 93.90 | 93.83 | 494,600 |
| 21 Mar 2024 | 93.59 | 94.86 | 93.36 | 94.27 | 94.20 | 429,600 |
| 20 Mar 2024 | 92.17 | 93.09 | 91.51 | 92.97 | 92.90 | 545,500 |
| 19 Mar 2024 | 92.08 | 92.74 | 90.84 | 92.00 | 91.93 | 521,700 |
| 18 Mar 2024 | 92.76 | 93.22 | 91.74 | 92.02 | 91.95 | 649,500 |
| 15 Mar 2024 | 91.21 | 93.29 | 91.00 | 92.10 | 92.03 | 1,353,600 |
| 14 Mar 2024 | 92.84 | 92.86 | 90.67 | 91.83 | 91.76 | 796,100 |
| 13 Mar 2024 | 92.70 | 94.23 | 92.10 | 92.60 | 92.53 | 611,100 |
| 12 Mar 2024 | 91.86 | 93.08 | 91.81 | 92.72 | 92.65 | 644,800 |
| 11 Mar 2024 | 90.96 | 91.64 | 90.30 | 91.56 | 91.49 | 684,000 |
| 08 Mar 2024 | 92.50 | 93.00 | 91.14 | 91.16 | 91.09 | 567,500 |
| 07 Mar 2024 | 90.90 | 92.83 | 90.90 | 92.19 | 92.12 | 729,900 |
| 06 Mar 2024 | 90.55 | 91.41 | 89.79 | 90.53 | 90.46 | 718,100 |
| 05 Mar 2024 | 90.04 | 90.90 | 88.76 | 90.17 | 90.10 | 956,500 |
| 04 Mar 2024 | 88.36 | 90.70 | 88.36 | 90.05 | 89.98 | 830,800 |
| 01 Mar 2024 | 86.81 | 88.90 | 86.06 | 88.33 | 88.26 | 955,600 |
| 29 Feb 2024 | 86.90 | 88.93 | 85.86 | 86.54 | 86.47 | 2,687,000 |
| 29 Feb 2024 | 0.05 Dividend | |||||
| 28 Feb 2024 | 84.18 | 87.25 | 84.13 | 86.48 | 86.36 | 1,433,600 |
| 27 Feb 2024 | 83.60 | 84.29 | 83.05 | 83.70 | 83.59 | 559,900 |
| 26 Feb 2024 | 84.34 | 84.88 | 83.21 | 83.60 | 83.49 | 789,000 |
| 23 Feb 2024 | 84.13 | 84.88 | 83.73 | 84.67 | 84.56 | 840,500 |
| 22 Feb 2024 | 82.74 | 83.84 | 81.77 | 83.74 | 83.63 | 1,187,900 |
| 21 Feb 2024 | 80.56 | 82.04 | 79.96 | 81.92 | 81.81 | 839,200 |
| 20 Feb 2024 | 81.39 | 81.72 | 80.17 | 81.10 | 80.99 | 799,900 |
| 16 Feb 2024 | 79.85 | 82.28 | 79.40 | 81.82 | 81.71 | 1,115,100 |
| 15 Feb 2024 | 80.46 | 80.49 | 78.51 | 80.10 | 79.99 | 830,700 |
| 14 Feb 2024 | 78.79 | 80.55 | 78.50 | 80.05 | 79.94 | 1,676,500 |
| 13 Feb 2024 | 74.67 | 79.94 | 74.57 | 76.79 | 76.69 | 2,923,600 |
| 12 Feb 2024 | 70.00 | 70.60 | 68.66 | 70.60 | 70.51 | 1,737,700 |
| 09 Feb 2024 | 70.86 | 71.56 | 70.14 | 70.45 | 70.36 | 803,200 |
| 08 Feb 2024 | 70.72 | 71.29 | 70.03 | 70.95 | 70.85 | 717,900 |
| 07 Feb 2024 | 74.50 | 74.88 | 70.55 | 70.70 | 70.61 | 866,300 |
| 06 Feb 2024 | 71.69 | 74.17 | 71.15 | 73.88 | 73.78 | 1,109,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.