Dark

BRKR
Bruker Corporation
stock NASDAQ

At Close

Sep 8, 2026 3:59:53 PM EDT

58.35USD-0.256%(-0.15)1,030,625

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 8:49:30 AM EDT

58.73USD+0.393%(+0.23)3,841

After-hours

Sep 4, 2026 4:00:30 PM EDT

58.50USD+0.060%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	58.1200	58.5400	56.8500	58.3500	-0.256%	1,030,625	0.000%
2026-09-04	59.3200	59.7900	58.2550	58.5000	-1.532%	1,334,185	-0.256%
2026-09-03	59.8200	60.2900	57.4700	59.4100	+0.661%	1,208,643	-1.784%
2026-09-02	56.0300	59.2500	56.0300	59.0200	+5.336%	1,899,633	-1.135%
2026-09-01	57.7900	58.0000	55.6600	56.0300	-3.413%	2,028,255	+4.141%
2026-08-31	57.1800	58.3627	56.0300	58.0100	+1.629%	1,859,810	+0.586%
2026-08-28	58.6800	59.2100	56.8450	57.0800	-3.662%	1,928,404	+2.225%
2026-08-27	58.1300	59.5150	57.6050	59.2500	+3.838%	2,433,467	-1.519%
2026-08-26	56.2600	57.5550	56.2600	57.0600	+0.369%	2,528,373	+2.261%
2026-08-25	57.3800	58.1900	56.0000	56.8500	-0.228%	1,626,231	+2.639%
2026-08-24	59.0100	59.1050	56.9000	56.9800	-4.332%	1,174,232	+2.404%
2026-08-21	59.6000	60.3050	58.0600	59.5600	-0.601%	3,199,937	-2.032%
2026-08-20	57.0700	61.4100	57.0700	59.9200	+2.165%	1,414,809	-2.620%
2026-08-19	56.9500	61.8350	56.9500	58.6500	+3.148%	1,913,825	-0.512%
2026-08-18	56.9800	58.5800	56.8000	56.8600	-1.405%	1,553,783	+2.620%
2026-08-17	57.2300	58.1500	56.9000	57.6700	-0.052%	1,808,446	+1.179%
2026-08-14	57.6000	58.2200	56.7200	57.7000	-0.397%	1,230,720	+1.127%
2026-08-13	59.2700	59.7350	57.5743	57.9300	-2.261%	1,747,978	+0.725%
2026-08-12	57.1300	59.2800	56.7300	59.2700	+3.946%	2,310,880	-1.552%
2026-08-11	56.0600	57.4950	55.5000	57.0200	+1.243%	1,769,250	+2.333%
2026-08-10	53.1400	56.5600	53.1400	56.3200	+5.448%	2,503,143	+3.604%
2026-08-07	52.0200	53.4700	51.2000	53.4100	+4.174%	2,106,945	+9.249%
2026-08-06	51.3800	51.8700	50.7800	51.2700	-2.287%	1,905,181	+13.809%
2026-08-05	49.8150	52.9400	48.6300	52.4700	+4.314%	4,797,963	+11.206%
2026-08-04	54.0700	56.3650	50.1200	50.3000	-21.785%	8,880,723	+16.004%
2026-08-03	62.0900	64.4700	61.3500	64.3100	+2.339%	2,440,238	-9.268%
2026-07-31	64.6600	65.3000	61.2500	62.8400	-2.331%	1,731,409	-7.145%
2026-07-30	62.3400	64.4250	61.2900	64.3400	+4.211%	1,984,899	-9.310%
2026-07-29	62.5900	64.2300	60.8900	61.7400	-1.860%	2,655,488	-5.491%
2026-07-28	59.6400	63.2600	59.6400	62.9100	+4.763%	2,563,512	-7.248%
2026-07-27	60.4500	61.0400	59.0500	60.0500	-0.662%	1,841,184	-2.831%
2026-07-24	62.4900	62.6800	59.4564	60.4500	-2.735%	1,243,944	-3.474%
2026-07-23	61.1650	63.4800	60.7500	62.1500	+4.034%	1,689,026	-6.114%
2026-07-22	59.4600	60.7400	58.9400	59.7400	-1.142%	1,350,551	-2.327%
2026-07-21	55.1300	60.9700	54.8000	60.4300	+7.584%	2,775,003	-3.442%
2026-07-20	58.0000	58.2095	56.0800	56.1700	-3.538%	1,838,859	+3.881%
2026-07-17	57.9900	58.7700	56.7431	58.2300	-1.722%	2,325,642	+0.206%
2026-07-16	57.9600	59.3300	57.4800	59.2500	+1.006%	1,556,775	-1.519%
2026-07-15	60.2500	61.2100	57.6200	58.6600	-1.956%	1,920,725	-0.528%
2026-07-14	59.4800	60.2600	58.6200	59.8300	+1.458%	1,448,602	-2.474%
2026-07-13	59.4400	60.2400	58.4600	58.9700	-1.815%	1,752,301	-1.051%
2026-07-10	60.2400	60.8400	58.9400	60.0600	-0.858%	1,150,265	-2.847%
2026-07-09	57.8000	60.9800	57.5500	60.5800	+5.891%	1,602,538	-3.681%
2026-07-08	57.8300	57.9250	55.9300	57.2100	-1.785%	1,652,127	+1.993%
2026-07-07	61.2600	61.8709	57.6500	58.2500	-5.037%	2,331,572	+0.172%
2026-07-06	61.7000	61.9414	59.8300	61.3400	-0.487%	2,445,431	-4.874%
2026-07-02	61.4000	62.5800	60.0600	61.6400	+1.649%	3,647,055	-5.337%
2026-07-01	60.2900	63.0400	59.8800	60.6400	+0.764%	2,775,747	-3.776%
2026-06-30	60.3000	60.4900	58.6900	60.1800	+0.787%	2,006,951	-3.041%
2026-06-29	61.0000	61.2100	58.8600	59.7100	-1.970%	2,039,356	-2.278%
2026-06-26	60.3950	61.1700	59.7900	60.9100	+0.033%	2,322,174	-4.203%
2026-06-25	60.2800	62.4000	59.6600	60.8900	+4.192%	2,794,173	-4.171%
2026-06-24	55.8900	58.5700	55.4900	58.4400	+6.042%	1,865,188	-0.154%
2026-06-23	55.6100	57.3200	54.8950	55.1100	-2.512%	2,144,131	+5.879%
2026-06-22	57.4900	58.0800	56.3100	56.5300	-1.223%	2,481,554	+3.220%
2026-06-18	55.3600	57.4460	54.2700	57.2300	+4.568%	1,979,645	+1.957%
2026-06-17	56.0800	56.3000	54.4100	54.7300	-1.918%	1,774,970	+6.614%
2026-06-16	56.7700	57.3300	55.7200	55.8000	-1.466%	1,764,194	+4.570%
2026-06-15	54.7600	56.6800	53.4750	56.6300	+4.426%	3,499,096	+3.037%
2026-06-12	54.2450	55.0700	52.9000	54.2300	-1.722%	2,371,593	+7.597%
2026-06-11	55.4500	55.5800	53.3201	55.1800	+0.473%	2,256,034	+5.745%
2026-06-10	56.7000	57.6600	54.8750	54.9200	-4.053%	1,376,218	+6.245%
2026-06-09	57.3300	58.5800	55.1650	57.2400	+1.742%	2,248,687	+1.939%
2026-06-08	57.6100	58.5100	55.9500	56.2600	-0.231%	2,732,763	+3.715%
2026-06-05	59.3800	59.9600	56.2101	56.3900	-5.970%	3,588,288	+3.476%
2026-06-04	63.8200	64.5400	59.2200	59.9700	-4.354%	5,790,229	-2.701%
2026-06-03	57.6900	63.0150	56.5600	62.7000	+9.405%	4,417,110	-6.938%
2026-06-02	57.4100	58.0350	55.9300	57.3100	-1.934%	2,537,108	+1.815%
2026-06-01	57.3900	58.6200	56.8000	58.4400	-0.764%	4,137,002	-0.154%
2026-05-29	54.5350	58.9800	54.3600	58.8900	+8.274%	6,051,594	-0.917%
2026-05-28	49.1000	54.4100	48.9500	54.3900	+11.868%	4,793,290	+7.281%
2026-05-27	47.1500	48.6950	46.3500	48.6200	+3.623%	2,503,941	+20.012%
2026-05-26	46.0100	47.3000	44.9500	46.9200	+2.692%	2,054,756	+24.361%
2026-05-22	45.0900	45.9000	45.0250	45.6900	+1.578%	1,506,458	+27.708%
2026-05-21	44.2600	45.2175	43.3400	44.9800	+1.627%	1,624,626	+29.724%
2026-05-20	42.9800	44.3700	41.6150	44.2600	+3.921%	1,865,801	+31.835%
2026-05-19	42.7400	43.1100	42.0000	42.5900	-0.374%	3,051,826	+37.004%
2026-05-18	42.9100	43.8899	42.1600	42.7500	-0.303%	2,085,975	+36.491%
2026-05-15	43.9000	44.1099	42.7300	42.8800	-2.899%	2,776,756	+36.077%
2026-05-14	44.0400	44.9900	43.7300	44.1600	+0.707%	1,912,920	+32.133%
2026-05-13	44.6900	45.2399	43.7600	43.8500	-1.967%	6,124,375	+33.067%
2026-05-12	43.1900	44.9400	42.9550	44.7300	+3.374%	1,917,312	+30.449%
2026-05-11	44.4350	44.5500	42.8112	43.2700	-2.015%	2,778,948	+34.851%
2026-05-08	43.5950	44.4300	42.0500	44.1600	+0.983%	2,636,871	+32.133%
2026-05-07	42.7600	44.2800	42.6150	43.7300	+3.381%	2,816,577	+33.432%
2026-05-06	41.8700	43.3450	40.0100	42.3000	+11.287%	3,145,921	+37.943%
2026-05-05	36.5300	38.5300	36.5300	38.0100	+4.452%	2,524,070	+53.512%
2026-05-04	36.2700	37.1900	35.7400	36.3900	-1.087%	1,289,680	+60.346%
2026-05-01	36.8800	36.8800	35.7000	36.7900	+0.218%	1,560,364	+58.603%
2026-04-30	34.6700	36.8600	34.5700	36.7100	+7.057%	2,319,673	+58.949%
2026-04-29	36.0900	36.7800	33.7950	34.2900	-5.433%	3,111,496	+70.166%
2026-04-28	36.3400	36.3850	35.6400	36.2600	-0.739%	963,009	+60.921%
2026-04-27	36.6800	37.0800	36.1000	36.5300	-0.055%	1,675,632	+59.732%
2026-04-24	36.4600	37.1300	36.2400	36.5500	+0.911%	1,395,261	+59.644%
2026-04-23	38.4300	38.8400	34.8750	36.2200	-8.697%	3,159,596	+61.099%
2026-04-22	40.5700	40.5700	39.3100	39.6700	-1.048%	1,427,785	+47.088%
2026-04-21	41.2600	42.6400	39.6750	40.0900	-2.457%	1,880,302	+45.548%
2026-04-20	40.4400	41.2700	39.6900	41.1000	+0.983%	3,261,302	+41.971%
2026-04-17	40.0700	40.7200	39.6550	40.7000	+4.520%	3,136,531	+43.366%
2026-04-16	39.4800	39.7100	38.6700	38.9400	-1.368%	1,512,301	+49.846%
2026-04-15	39.9000	40.7500	39.1900	39.4800	-1.053%	1,537,780	+47.796%
2026-04-14	39.5400	40.7800	39.3000	39.9000	+2.177%	1,955,006	+46.241%
2026-04-13	37.4400	39.2200	37.4400	39.0500	+3.884%	1,368,716	+49.424%
2026-04-10	38.0400	38.4600	37.5500	37.5900	-1.027%	1,253,604	+55.227%
2026-04-09	37.7200	38.2900	36.5200	37.9800	-0.706%	1,485,128	+53.633%
2026-04-08	39.0200	39.8200	37.8200	38.2500	+4.309%	1,612,473	+52.549%
2026-04-07	36.6300	37.0100	36.0000	36.6700	-0.191%	1,449,057	+59.122%
2026-04-06	36.7600	36.9700	36.2250	36.7400	-0.054%	1,524,230	+58.819%
2026-04-02	34.8800	37.6100	34.7700	36.7600	+1.885%	1,458,956	+58.732%
2026-04-01	36.6300	36.7900	35.9900	36.0800	-0.111%	2,591,832	+61.724%
2026-03-31	34.9200	36.5700	34.6650	36.1200	+5.275%	1,988,956	+61.545%
2026-03-30	33.4100	35.0650	33.3400	34.3100	+1.750%	1,368,212	+70.067%
2026-03-27	34.9800	35.1300	33.1100	33.7200	-4.584%	1,982,236	+73.043%
2026-03-26	35.3400	36.5600	35.2800	35.3400	-1.285%	1,776,311	+65.110%
2026-03-25	36.1800	37.0000	34.8200	35.8000	-0.028%	2,002,340	+62.989%
2026-03-24	34.4600	36.7000	34.1800	35.8100	+2.725%	2,355,484	+62.943%
2026-03-23	34.4200	35.0900	33.7600	34.8600	+4.528%	2,643,892	+67.384%
2026-03-20	33.4300	34.2950	33.1700	33.3500	-0.833%	2,546,117	+74.963%
2026-03-19	33.7400	34.6400	33.3700	33.6300	-1.175%	2,013,338	+73.506%
2026-03-18	33.6000	34.6300	33.2100	34.0300	+0.860%	2,018,568	+71.466%
2026-03-17	33.0800	34.2400	33.0800	33.7400	+2.991%	1,858,814	+72.940%
2026-03-16	34.0000	34.9900	32.3650	32.7600	-2.933%	3,411,395	+78.114%
2026-03-13	35.4400	35.9150	33.4600	33.7500	-3.709%	4,429,826	+72.889%
2026-03-12	36.5300	36.9100	34.9900	35.0500	-4.781%	2,233,305	+66.476%
2026-03-11	36.5800	37.2000	36.1500	36.8100	+0.574%	1,200,151	+58.517%
2026-03-10	37.3600	37.9100	36.0400	36.6000	-1.613%	2,078,990	+59.426%
2026-03-09	36.3300	37.4500	35.9800	37.2000	+1.418%	2,741,577	+56.855%
2026-03-06	37.7800	38.5000	36.5150	36.6800	-4.727%	1,727,076	+59.079%
2026-03-05	37.8200	39.5400	37.6100	38.5000	0.000%	1,940,909	+51.558%
2026-03-04	39.5600	39.8800	38.4600	38.5000	-1.961%	1,469,111	+51.558%
2026-03-03	38.6800	39.4750	37.5800	39.2700	-1.356%	1,287,608	+48.587%
2026-03-02	39.9250	40.0299	38.5600	39.8100	-0.748%	1,444,956	+46.571%
2026-02-27	40.5500	40.6700	39.9300	40.1100	-2.218%	1,858,513	+45.475%
2026-02-26	39.8900	41.5000	39.4850	41.0200	+2.833%	2,837,194	+42.248%
2026-02-25	40.4400	40.4400	39.3600	39.8900	+0.302%	1,658,440	+46.277%
2026-02-24	39.7000	40.7100	39.0250	39.7700	+0.531%	2,116,931	+46.719%
2026-02-23	37.9200	40.1000	37.5900	39.5600	+3.344%	2,453,272	+47.497%
2026-02-20	38.3100	38.9400	37.7000	38.2800	-1.238%	2,113,974	+52.429%
2026-02-19	39.6400	39.8500	38.1500	38.7600	-2.515%	2,016,588	+50.542%
2026-02-18	38.1200	40.0400	37.9900	39.7600	+4.302%	2,585,696	+46.756%
2026-02-17	36.9000	38.2000	36.5300	38.1200	+4.410%	3,629,217	+53.069%
2026-02-13	36.9400	37.7900	36.1100	36.5100	-2.666%	3,454,500	+59.819%
2026-02-12	39.1600	40.4750	35.6200	37.5100	-11.596%	7,184,324	+55.559%
2026-02-11	41.2500	42.4400	41.2050	42.4300	+2.044%	3,783,898	+37.521%
2026-02-10	41.9300	42.5800	41.4050	41.5800	-1.235%	2,155,779	+40.332%
2026-02-09	41.5500	42.1300	40.8500	42.1000	+0.405%	1,354,958	+38.599%
2026-02-06	41.0400	42.4600	40.7500	41.9300	+2.169%	2,060,288	+39.161%
2026-02-05	42.4200	43.3550	40.7100	41.0400	-3.571%	2,066,848	+42.178%
2026-02-04	42.9000	43.9900	42.4500	42.5600	-0.234%	2,326,006	+37.101%
2026-02-03	43.6500	44.5000	42.2400	42.6600	-2.491%	1,780,663	+36.779%
2026-02-02	44.2900	44.2900	43.2100	43.7500	-1.219%	1,689,428	+33.371%
2026-01-30	44.0600	44.9800	43.5300	44.2900	+0.136%	1,858,058	+31.745%
2026-01-29	46.5300	46.5500	43.7100	44.2300	-4.984%	4,038,386	+31.924%
2026-01-28	47.6600	47.7800	46.0000	46.5500	-2.349%	2,181,944	+25.349%
2026-01-27	48.2200	49.4900	47.6300	47.6700	-1.590%	1,394,697	+22.404%
2026-01-26	49.7500	50.4850	48.3900	48.4400	-3.755%	2,514,309	+20.458%
2026-01-23	51.5500	52.0800	49.4200	50.3300	-3.416%	2,344,836	+15.935%
2026-01-22	52.3800	53.5000	51.5950	52.1100	+0.308%	1,884,430	+11.975%
2026-01-21	50.1600	52.1000	49.9500	51.9500	+4.234%	2,040,171	+12.320%
2026-01-20	47.3300	50.6550	46.8200	49.8400	+2.996%	3,476,335	+17.075%
2026-01-16	49.4500	49.8500	48.0150	48.3900	-2.163%	2,358,701	+20.583%
2026-01-15	49.2000	49.5900	47.8400	49.4600	+0.651%	3,385,331	+17.974%
2026-01-14	50.4900	50.6850	48.7400	49.1400	-3.420%	2,996,673	+18.742%
2026-01-13	52.9000	53.9900	49.1000	50.8800	-4.737%	4,864,299	+14.682%
2026-01-12	55.0000	56.2200	51.8100	53.4100	-1.928%	3,077,204	+9.249%
2026-01-09	53.6000	54.5700	52.2000	54.4600	+3.773%	2,136,975	+7.143%
2026-01-08	52.8400	53.0900	51.7000	52.4800	-1.000%	2,104,401	+11.185%
2026-01-07	52.1700	53.2700	51.9500	53.0100	+0.646%	1,851,052	+10.074%
2026-01-06	52.0850	53.4700	51.5750	52.6700	+2.771%	3,864,012	+10.784%
2026-01-05	48.0600	51.2900	47.7400	51.2500	+6.527%	3,287,807	+13.854%
2026-01-02	47.1900	48.3050	46.8500	48.1100	+2.123%	1,561,350	+21.285%
2025-12-31	47.5300	48.1900	46.9900	47.1100	-0.842%	1,536,021	+23.859%
2025-12-30	48.3600	48.7250	47.2800	47.5100	-1.920%	1,220,966	+22.816%
2025-12-29	47.9200	48.7173	47.8000	48.4400	+0.896%	1,316,617	+20.458%
2025-12-26	48.0300	48.2000	47.6300	48.0100	-0.229%	748,209	+21.537%
2025-12-24	48.1100	48.4100	47.5200	48.1200	+0.208%	680,477	+21.259%
2025-12-23	48.4500	48.4500	47.5400	48.0200	-1.538%	1,493,790	+21.512%
2025-12-22	46.9400	49.1500	46.5100	48.7700	+4.927%	3,533,121	+19.643%
2025-12-19	45.0800	46.8300	44.7100	46.4800	+4.075%	3,002,025	+25.538%
2025-12-18	44.9700	45.6600	44.3900	44.6600	+0.563%	1,539,215	+30.654%
2025-12-17	44.7500	45.9200	44.2250	44.4100	-1.223%	1,367,821	+31.389%
2025-12-16	46.0300	46.0500	44.1075	44.9600	-1.555%	1,474,549	+29.782%
2025-12-15	46.3400	46.5700	44.7100	45.6700	+1.197%	1,425,233	+27.764%
2025-12-12	46.3700	47.8999	45.0000	45.1300	-2.674%	1,712,339	+29.293%
2025-12-11	46.7600	47.3300	45.9000	46.3700	-1.172%	2,466,124	+25.836%
2025-12-10	46.8300	47.8750	46.2550	46.9200	+3.439%	3,417,376	+24.361%
2025-12-09	44.9900	46.4100	44.9624	45.3600	-1.391%	1,837,613	+28.638%
2025-12-08	47.6600	47.9700	45.3100	46.0000	-4.227%	2,512,705	+26.848%
2025-12-05	48.3600	48.7200	47.4400	48.0300	-0.723%	2,216,844	+21.487%
2025-12-04	47.3900	48.8350	45.3700	48.3800	+1.087%	2,615,575	+20.608%
2025-12-03	47.2900	48.8000	47.2900	47.8600	+1.205%	1,589,247	+21.918%
2025-12-02	47.8200	48.2600	47.0300	47.2900	-1.191%	2,296,485	+23.388%
2025-12-01	48.6200	49.3900	47.5750	47.8600	-1.946%	2,641,663	+21.918%
2025-11-28	49.0000	49.1900	48.4800	48.8100	-0.449%	1,048,522	+19.545%
2025-11-26	49.4600	49.4600	47.9400	49.0300	-0.608%	2,520,355	+19.009%
2025-11-25	47.4300	49.7200	47.3250	49.3300	+3.722%	3,009,353	+18.285%
2025-11-24	47.0300	47.8050	46.2598	47.5600	+0.613%	2,156,982	+22.687%
2025-11-21	44.2000	47.5250	43.8400	47.2700	+7.824%	2,855,310	+23.440%
2025-11-20	44.3600	45.7400	43.6100	43.8400	+1.037%	2,979,597	+33.098%
2025-11-19	42.6600	43.7200	42.6600	43.3900	+1.711%	2,522,809	+34.478%
2025-11-18	41.7000	43.1500	41.5000	42.6600	+2.131%	2,885,376	+36.779%
2025-11-17	41.4700	42.6900	40.9050	41.7700	+0.360%	2,427,166	+39.694%
2025-11-14	41.1800	42.0900	40.6400	41.6200	-0.407%	1,776,193	+40.197%
2025-11-13	41.9800	43.3700	41.7050	41.7900	-1.647%	2,669,800	+39.627%
2025-11-12	41.1900	42.7700	41.0100	42.4900	+1.821%	2,800,357	+37.326%
2025-11-11	40.6000	41.8100	40.5001	41.7300	+2.330%	2,281,937	+39.827%
2025-11-10	40.1100	40.9800	39.9100	40.7800	+2.129%	1,929,865	+43.085%
2025-11-07	38.7100	40.0800	38.4300	39.9300	+1.577%	2,321,527	+46.131%
2025-11-06	40.0700	40.4350	38.7500	39.3100	-2.214%	2,612,070	+48.436%
2025-11-05	39.4500	40.7400	39.1900	40.2000	-0.446%	3,326,642	+45.149%
2025-11-04	38.6250	40.6900	38.2800	40.3800	+4.314%	5,128,439	+44.502%
2025-11-03	37.7450	39.8700	37.0000	38.7100	-0.591%	4,255,168	+50.736%
2025-10-31	36.3100	39.2150	36.0600	38.9400	+6.978%	4,788,366	+49.846%
2025-10-30	37.3600	37.7200	36.1700	36.4000	-3.551%	3,351,920	+60.302%
2025-10-29	38.4700	38.9688	37.4500	37.7400	-2.531%	2,796,210	+54.610%
2025-10-28	38.6800	39.3900	38.0900	38.7200	+0.207%	2,118,021	+50.697%
2025-10-27	38.8200	39.4200	38.3600	38.6400	-0.923%	1,991,048	+51.009%
2025-10-24	41.0200	41.0800	38.9400	39.0000	-1.788%	3,353,855	+49.615%
2025-10-23	39.2800	40.3200	38.9500	39.7100	+1.951%	2,678,787	+46.940%
2025-10-22	39.0900	40.2300	38.5900	38.9500	+0.438%	1,990,248	+49.807%
2025-10-21	38.6200	39.7600	38.6000	38.7800	+1.758%	2,262,710	+50.464%
2025-10-20	37.5200	38.7500	37.2900	38.1100	+3.056%	1,625,597	+53.109%
2025-10-17	37.9700	38.6300	36.6950	36.9800	-3.194%	2,473,882	+57.788%
2025-10-16	36.8200	38.7250	36.5200	38.2000	+5.525%	4,243,429	+52.749%
2025-10-15	36.6600	37.8000	36.0900	36.2000	-0.876%	3,878,811	+61.188%
2025-10-14	35.6800	37.1000	35.5600	36.5200	+0.800%	2,259,600	+59.775%
2025-10-13	35.8300	37.1100	35.5700	36.2300	+2.693%	3,254,961	+61.054%
2025-10-10	36.2000	36.6900	34.8300	35.2800	-1.809%	3,703,127	+65.391%
2025-10-09	34.8400	37.2491	34.6700	35.9300	+3.754%	5,610,466	+62.399%
2025-10-08	34.6400	35.3701	34.1000	34.6300	+0.203%	2,660,621	+68.496%
2025-10-07	36.7500	36.8750	34.3700	34.5600	-5.211%	2,820,185	+68.837%
2025-10-06	36.8900	36.9450	35.6600	36.4600	-1.406%	3,417,343	+60.038%
2025-10-03	35.7700	37.6400	34.9900	36.9800	+6.173%	4,355,566	+57.788%
2025-10-02	34.8600	36.1500	34.4600	34.8300	+0.317%	3,995,109	+67.528%
2025-10-01	32.5400	34.9250	32.5200	34.7200	+6.864%	4,719,674	+68.059%
2025-09-30	30.9100	32.5200	30.6900	32.4900	+5.214%	5,398,904	+79.594%
2025-09-29	31.1800	31.3000	30.0900	30.8800	-0.515%	3,010,163	+88.957%
2025-09-26	30.7800	31.5100	30.7450	31.0400	+0.845%	3,098,314	+87.983%
2025-09-25	31.3100	31.7800	30.7500	30.7800	-3.843%	4,060,206	+89.571%
2025-09-24	33.2300	33.5544	31.7300	32.0100	-3.903%	3,425,130	+82.287%
2025-09-23	33.0000	34.1500	32.9300	33.3100	+1.617%	3,458,932	+75.173%
2025-09-22	33.3200	33.3350	32.3300	32.7800	-1.176%	4,605,001	+78.005%
2025-09-19	33.0850	33.6700	32.6900	33.1700	-0.301%	4,516,545	+75.912%
2025-09-18	32.9000	34.0000	32.4700	33.2700	+3.613%	4,160,906	+75.383%
2025-09-17	33.3300	34.4400	31.9900	32.1100	-3.458%	4,724,528	+81.719%
2025-09-16	32.0400	33.7600	31.7000	33.2600	+3.711%	3,720,596	+75.436%
2025-09-15	30.9300	32.1500	30.9100	32.0700	+3.753%	5,977,191	+81.946%
2025-09-12	32.0700	32.5600	30.8800	30.9100	-3.617%	2,839,619	+88.774%
2025-09-11	30.5200	32.2100	30.5200	32.0700	+5.182%	3,664,647	+81.946%
2025-09-10	31.0000	31.6200	30.3100	30.4900	-2.213%	3,554,951	+91.374%
2025-09-09	31.0100	31.4050	30.3485	31.1800	+1.234%	3,079,277	+87.139%
2025-09-08	30.8500	31.0450	29.8400	30.8000	-0.097%	3,637,049	+89.448%
2025-09-05	29.9600	30.9000	29.9000	30.8300	+3.491%	8,540,019	+89.264%
2025-09-04	29.3100	30.0900	28.9500	29.7900	+1.499%	16,930,049	+95.871%
2025-09-03	29.8000	30.5800	28.5300	29.3500	-11.676%	18,329,692	+98.807%
2025-09-02	33.7600	33.8400	32.3500	33.2300	-2.207%	1,659,389	+75.594%
2025-08-29	33.6200	34.2150	33.3800	33.9800	+1.554%	1,844,603	+71.719%
2025-08-28	33.6500	33.8100	32.7800	33.4600	-0.387%	1,619,833	+74.387%
2025-08-27	34.2000	34.3800	33.1800	33.5900	-1.380%	2,572,897	+73.712%
2025-08-26	35.0550	35.0550	33.7500	34.0600	-1.589%	3,004,498	+71.315%
2025-08-25	35.5400	35.8174	34.1350	34.6100	-2.617%	1,460,824	+68.593%
2025-08-22	34.0100	35.8600	34.0100	35.5400	+5.148%	1,939,934	+64.181%
2025-08-21	33.5000	34.2200	33.0600	33.8000	+0.208%	1,831,106	+72.633%
2025-08-20	34.7000	34.8288	33.7000	33.7300	-3.186%	2,615,377	+72.991%
2025-08-19	34.3300	35.5800	34.3300	34.8400	+1.752%	2,826,697	+67.480%
2025-08-18	33.7000	34.6900	33.4650	34.2400	+2.148%	2,537,210	+70.415%
2025-08-15	34.6700	34.6700	33.4800	33.5200	-0.357%	1,993,356	+74.075%
2025-08-14	33.2700	34.0500	33.0300	33.6400	-2.606%	2,039,292	+73.454%
2025-08-13	32.6400	34.6300	32.5700	34.5400	+6.737%	2,482,320	+68.935%
2025-08-12	30.8100	32.4700	30.7300	32.3600	+5.133%	2,460,471	+80.315%
2025-08-11	30.4100	30.9050	30.0000	30.7800	+1.150%	3,906,514	+89.571%
2025-08-08	31.1900	31.1900	30.2250	30.4300	-2.343%	3,943,937	+91.752%
2025-08-07	31.2100	31.3400	30.1900	31.1600	+1.631%	4,030,629	+87.259%
2025-08-06	31.9900	31.9900	30.2300	30.6600	-4.397%	5,943,234	+90.313%
2025-08-05	34.8000	34.8000	32.0100	32.0700	-7.619%	5,896,094	+81.946%
2025-08-04	34.1250	36.3200	32.0700	34.7150	-8.621%	8,149,762	+68.083%
2025-08-01	38.0000	38.0600	36.3700	37.9900	-1.145%	4,047,101	+53.593%
2025-07-31	40.3450	41.4900	38.3100	38.4300	-6.028%	2,990,032	+51.835%
2025-07-30	42.2700	42.2700	40.2600	40.8950	-2.747%	1,863,036	+42.682%
2025-07-29	44.0000	44.3600	42.0300	42.0500	-4.280%	2,194,508	+38.763%
2025-07-28	42.3550	44.1000	41.6900	43.9300	+4.745%	3,918,260	+32.825%
2025-07-25	40.5700	42.0490	40.4100	41.9400	+3.684%	3,519,806	+39.127%
2025-07-24	39.8500	41.5000	39.7150	40.4500	+1.353%	2,528,530	+44.252%
2025-07-23	40.0500	40.5700	39.2800	39.9100	+2.861%	4,022,258	+46.204%
2025-07-22	36.0200	38.8200	35.9900	38.8000	+8.882%	4,732,791	+50.387%
2025-07-21	36.4600	37.0000	34.6201	35.6350	-12.121%	11,521,804	+63.744%
2025-07-18	42.5000	42.7050	40.1100	40.5500	-3.887%	2,181,606	+43.896%
2025-07-17	41.7500	42.3500	41.0400	42.1900	+1.565%	2,503,854	+38.303%
2025-07-16	42.0700	42.2400	40.9850	41.5400	-1.001%	1,963,672	+40.467%
2025-07-15	43.6200	44.0000	41.5400	41.9600	-2.893%	2,182,358	+39.061%
2025-07-14	43.3700	43.6200	42.3900	43.2100	-1.325%	3,061,262	+35.038%
2025-07-11	43.2450	44.2300	42.7900	43.7900	+0.482%	3,517,293	+33.250%
2025-07-10	42.5600	44.8000	42.2200	43.5800	+3.466%	3,580,303	+33.892%
2025-07-09	42.4300	43.0350	41.0100	42.1200	-0.567%	3,542,879	+38.533%
2025-07-08	41.4700	43.6600	41.3850	42.3600	+2.641%	2,050,680	+37.748%
2025-07-07	41.9000	42.2300	41.2100	41.2700	-2.780%	3,660,081	+41.386%
2025-07-03	42.8300	42.9500	42.1100	42.4500	-0.024%	1,207,759	+37.456%
2025-07-02	42.1800	42.5700	41.2500	42.4600	+1.337%	2,021,702	+37.423%
2025-07-01	40.9400	43.2100	40.7100	41.9000	+1.699%	2,260,498	+39.260%
2025-06-30	41.8000	42.2700	40.8400	41.2000	-1.435%	1,540,551	+41.626%
2025-06-27	42.2500	42.3800	41.1072	41.8000	-0.901%	5,247,926	+39.593%
2025-06-26	40.9400	42.8800	40.1900	42.1800	+3.054%	4,510,500	+38.336%
2025-06-25	39.4500	41.9400	38.9900	40.9300	+3.202%	4,657,375	+42.560%
2025-06-24	39.6100	39.8300	38.5600	39.6600	+2.401%	2,392,751	+47.126%
2025-06-23	37.9200	38.7800	37.5500	38.7300	+1.707%	1,770,464	+50.658%
2025-06-20	38.7000	39.1600	38.0000	38.0800	-0.911%	2,077,908	+53.230%
2025-06-18	37.5400	38.9400	37.1500	38.4300	+2.153%	1,558,049	+51.835%
2025-06-17	38.4600	39.0300	37.5800	37.6200	-3.736%	2,163,623	+55.104%
2025-06-16	38.3000	39.5300	37.3800	39.0800	+2.037%	1,881,478	+49.309%
2025-06-13	39.0800	39.9050	38.1900	38.3000	-3.938%	1,606,314	+52.350%
2025-06-12	39.5100	40.0200	39.0400	39.8700	+0.378%	1,433,862	+46.351%
2025-06-11	40.9000	41.9400	39.7200	39.7200	-2.312%	2,540,685	+46.903%
2025-06-10	39.9900	41.5100	39.6100	40.6600	+3.698%	2,215,842	+43.507%
2025-06-09	38.6300	39.6900	38.2300	39.2100	+2.376%	2,038,367	+48.814%
2025-06-06	38.0200	38.5900	37.9400	38.3000	+1.618%	1,235,664	+52.350%
2025-06-05	38.0900	38.2400	37.4200	37.6900	-0.370%	1,829,098	+54.816%
2025-06-04	37.5700	38.5000	37.3450	37.8300	+1.150%	2,183,383	+54.243%
2025-06-03	36.8100	37.4350	35.7300	37.4000	+1.824%	1,800,269	+56.016%
2025-06-02	36.5700	36.9500	35.8200	36.7300	+0.082%	1,236,806	+58.862%
2025-05-30	36.6900	37.2650	36.0100	36.7000	-1.503%	1,470,385	+58.992%
2025-05-29	37.4500	37.9700	37.0900	37.2600	+0.784%	1,522,414	+56.602%
2025-05-28	37.1900	37.3150	36.7400	36.9700	-0.485%	916,940	+57.831%
2025-05-27	36.4400	37.2700	36.1050	37.1500	+4.648%	1,589,020	+57.066%
2025-05-23	35.4400	35.7550	34.9800	35.5000	-2.312%	2,290,890	+64.366%
2025-05-22	35.7500	36.5800	35.4800	36.3400	-0.302%	2,444,629	+60.567%
2025-05-21	37.6300	37.7850	36.2200	36.4500	-4.556%	2,464,285	+60.082%
2025-05-20	37.8000	38.5100	37.5500	38.1900	+1.032%	2,034,649	+52.789%
2025-05-19	37.3900	37.8700	36.8400	37.8000	+0.719%	1,512,875	+54.365%
2025-05-16	36.8500	37.5500	35.2900	37.5300	+2.289%	1,966,354	+55.476%
2025-05-15	36.8000	36.8850	35.8500	36.6900	-0.434%	3,708,348	+59.035%
2025-05-14	38.6300	38.8300	36.7900	36.8500	-4.879%	2,747,885	+58.345%
2025-05-13	40.2600	40.3900	38.7200	38.7400	-3.775%	2,782,219	+50.620%
2025-05-12	39.0300	42.5400	39.0300	40.2600	+7.303%	4,530,862	+44.933%
2025-05-09	41.0100	41.2500	37.4900	37.5200	-7.381%	4,239,550	+55.517%
2025-05-08	40.5100	43.0900	40.2050	40.5100	-0.613%	4,926,588	+44.039%
2025-05-07	39.2400	41.3200	38.1800	40.7600	+3.321%	3,656,843	+43.155%
2025-05-06	40.3200	40.5600	38.8700	39.4500	-3.143%	2,389,687	+47.909%
2025-05-05	40.3200	41.0000	40.2800	40.7300	+0.717%	2,072,903	+43.260%
2025-05-02	40.2800	40.9300	39.5600	40.4400	+2.770%	3,505,606	+44.288%
2025-05-01	40.0300	40.2450	38.6050	39.3500	-1.772%	1,793,128	+48.285%
2025-04-30	39.5900	40.1450	38.9250	40.0600	+0.552%	1,496,074	+45.657%
2025-04-29	39.5000	40.2100	39.2300	39.8400	+0.454%	1,780,780	+46.461%
2025-04-28	39.5000	39.9700	38.8500	39.6600	+1.510%	1,848,014	+47.126%
2025-04-25	38.5000	39.2500	37.9200	39.0700	+0.257%	1,647,499	+49.347%
2025-04-24	37.5900	39.0000	37.0000	38.9700	+2.850%	1,849,258	+49.731%
2025-04-23	38.4100	39.8500	37.7850	37.8900	+2.516%	2,186,521	+53.998%
2025-04-22	36.3300	37.4200	36.0300	36.9600	+2.724%	2,289,680	+57.873%
2025-04-21	35.9000	36.0900	35.0800	35.9800	-0.827%	2,048,414	+62.173%
2025-04-17	37.1100	37.6053	36.1600	36.2800	-3.869%	3,551,073	+60.832%
2025-04-16	38.7400	39.1450	37.2700	37.7400	-1.795%	1,868,802	+54.610%
2025-04-15	39.5500	40.3700	37.9100	38.4300	-3.853%	1,975,002	+51.835%
2025-04-14	39.6100	40.3400	38.9700	39.9700	+3.122%	3,360,708	+45.984%
2025-04-11	38.9400	39.0000	37.3400	38.7600	+1.812%	3,139,891	+50.542%
2025-04-10	40.0200	40.0200	36.2500	38.0700	-7.575%	3,643,354	+53.270%
2025-04-09	35.7200	41.3400	35.5300	41.1900	+13.284%	5,029,575	+41.661%
2025-04-08	39.8900	40.2100	35.7100	36.3600	-6.047%	3,574,978	+60.479%
2025-04-07	35.5500	39.6600	35.0023	38.7000	+6.144%	4,665,673	+50.775%
2025-04-04	36.5000	37.3100	34.1000	36.4600	-3.186%	4,101,409	+60.038%
2025-04-03	39.0000	39.8900	37.2800	37.6600	-8.481%	3,496,477	+54.939%
2025-04-02	40.0100	41.9550	39.8800	41.1500	+1.907%	2,206,255	+41.798%
2025-04-01	41.7900	41.8000	40.3400	40.3800	-3.258%	1,649,910	+44.502%
2025-03-31	41.5150	42.1200	40.6000	41.7400	-0.808%	1,665,408	+39.794%
2025-03-28	43.3100	43.5100	41.8000	42.0800	-3.153%	1,207,867	+38.664%
2025-03-27	43.3900	44.0000	43.0012	43.4500	-0.138%	1,271,666	+34.292%
2025-03-26	43.1100	44.2700	43.0300	43.5100	+0.624%	1,782,934	+34.107%
2025-03-25	44.8700	44.8700	42.7000	43.2400	-2.831%	1,958,643	+34.944%
2025-03-24	44.8400	45.4799	44.2050	44.5000	+0.112%	1,916,663	+31.124%
2025-03-21	44.1400	44.6179	43.5100	44.4500	-0.045%	2,149,861	+31.271%
2025-03-20	46.4800	46.4800	44.3650	44.4700	-4.734%	2,251,568	+31.212%
2025-03-19	46.7300	47.3900	46.5700	46.6800	-0.976%	1,728,442	+25.000%

document.getElementById("PyZdfQ").onerror = function(){this.style.display='none';}; .dark-mode .r1rqjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1rqjv{ color: #333333; background-color: white; border: 2px solid #333333; }BRKRBruker Corporationstock NASDAQ

BRKR
Bruker Corporation
stock NASDAQ