Dark

BRKRP
Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A
stock NASDAQ Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

464.79USD0.000%(+464.79)6,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

466.90USD+0.454%(+2.11)2,972

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	474.1600	474.1600	453.6200	466.9000	-1.703%	6,560	0.000%
2026-07-30	463.7100	474.9900	460.0000	474.9900	+4.148%	10,448	-1.703%
2026-07-29	472.2800	472.2800	453.7500	456.0700	-1.705%	2,391	+2.375%
2026-07-28	462.8000	465.2600	456.3500	463.9800	+4.209%	64,812	+0.629%
2026-07-27	449.8300	450.1000	445.2400	445.2400	-0.901%	16,297	+4.865%
2026-07-24	445.0800	452.0500	443.9500	449.2900	-1.822%	3,193	+3.920%
2026-07-23	461.4100	461.4700	453.4600	457.6300	+2.780%	2,650	+2.026%
2026-07-22	445.8600	446.1900	441.7300	445.2500	+0.115%	1,082	+4.862%
2026-07-21	442.4800	451.3400	438.9100	444.7400	+2.470%	2,802	+4.983%
2026-07-17	430.7500	434.2800	430.4800	434.0200	-1.159%	11,649	+7.576%
2026-07-16	431.6700	439.1100	431.2200	439.1100	+1.353%	3,720	+6.329%
2026-07-15	451.8300	451.8400	433.2500	433.2500	-1.777%	2,239	+7.767%
2026-07-14	438.1800	443.0000	436.8000	441.0900	+1.358%	2,138	+5.851%
2026-07-13	441.3600	443.4291	434.6300	435.1800	-2.119%	14,853	+7.289%
2026-07-10	439.3300	449.2100	439.3300	444.6000	-0.544%	2,920	+5.016%
2026-07-09	438.4000	448.7300	438.4000	447.0300	+5.067%	5,662	+4.445%
2026-07-08	427.6200	427.6200	420.0100	425.4700	-1.999%	12,552	+9.737%
2026-07-07	438.4700	441.0000	429.9900	434.1500	-4.263%	3,696	+7.543%
2026-07-06	450.7900	456.3300	445.1800	453.4800	+1.167%	12,635	+2.959%
2026-07-02	455.4200	459.5200	448.2300	448.2500	-1.256%	1,730	+4.161%
2026-07-01	454.1529	462.5300	452.7100	453.9500	+1.348%	1,724	+2.853%
2026-06-30	440.5350	447.9100	437.4500	447.9100	+1.627%	32,364	+4.240%
2026-06-29	443.2800	443.3000	434.7050	440.7400	-2.284%	2,329	+5.935%
2026-06-26	445.5700	451.6400	442.7200	451.0400	+0.354%	3,683	+3.516%
2026-06-25	450.3700	450.3700	445.8400	449.4500	+4.538%	1,937	+3.883%
2026-06-24	429.9400	429.9400	429.9400	429.9400	+4.251%	617	+8.597%
2026-06-23	423.4400	423.4400	412.4100	412.4100	-2.092%	944	+13.213%
2026-06-22	425.2800	426.2599	420.3500	421.2200	-0.941%	1,687	+10.845%
2026-06-18	410.4300	425.2200	410.4300	425.2200	+4.085%	487	+9.802%
2026-06-17	416.8650	419.2300	408.5300	408.5300	-1.906%	1,134	+14.288%
2026-06-16	418.4200	421.4150	416.4700	416.4700	-0.935%	1,995	+12.109%
2026-06-15	420.4000	420.4000	420.4000	420.4000	+4.757%	301	+11.061%
2026-06-12	402.0000	402.0000	401.3100	401.3100	-2.476%	15,930	+16.344%
2026-06-11	406.6200	411.5000	406.6200	411.5000	+0.147%	833	+13.463%
2026-06-10	422.6500	422.6500	410.8950	410.8950	-2.049%	811	+13.630%
2026-06-08	428.6000	428.6000	419.4900	419.4900	-0.413%	734	+11.302%
2026-06-05	427.7700	427.7700	421.2300	421.2300	-8.561%	879	+10.842%
2026-06-04	460.6700	460.6700	460.6700	460.6700	-0.634%	101,367	+1.352%
2026-06-03	432.0000	463.6100	432.0000	463.6100	+8.335%	4,984	+0.710%
2026-06-02	426.9700	429.2650	417.6300	427.9400	-1.551%	65,809	+9.104%
2026-06-01	429.9700	434.6800	426.9100	434.6800	-0.316%	67,288	+7.412%
2026-05-29	424.4400	436.2900	408.0600	436.0600	+9.166%	64,225	+7.072%
2026-05-28	399.7550	399.7550	397.6801	399.4450	+8.356%	11,157	+16.887%
2026-05-27	368.6400	368.6400	368.6400	368.6400	+3.076%	338	+26.655%
2026-05-26	355.3100	357.6400	355.3100	357.6400	+4.423%	13,722	+30.550%
2026-05-21	343.6400	343.6400	342.4900	342.4900	+1.418%	10,048	+36.325%
2026-05-20	330.8500	337.7000	330.8500	337.7000	+3.465%	13,838	+38.259%
2026-05-19	329.2700	329.2700	325.8800	326.3900	-1.693%	251,685	+43.050%
2026-05-18	332.1000	332.3200	332.0000	332.0100	+0.003%	5,811	+40.628%
2026-05-15	332.0000	332.0000	332.0000	332.0000	-3.749%	28,288	+40.633%
2026-05-14	343.8150	344.9950	342.6583	344.9300	+1.264%	11,770	+35.361%
2026-05-13	347.3150	347.3150	340.5900	340.6250	-1.642%	586,443	+37.072%
2026-05-12	343.2809	346.3100	343.2809	346.3099	+2.583%	12,092	+34.821%
2026-05-11	341.9999	344.1500	334.3100	337.5900	-1.546%	13,085	+38.304%
2026-05-08	338.3800	342.8900	338.3800	342.8900	+1.564%	1,271	+36.166%
2026-05-07	337.9900	340.6000	335.4100	337.6100	+2.195%	4,283	+38.296%
2026-05-06	334.7537	334.7537	330.3600	330.3600	+9.981%	39,320	+41.331%
2026-05-05	300.5400	303.1950	298.7950	300.3801	+3.401%	1,856	+55.436%
2026-05-04	292.5100	294.5999	286.3000	290.5000	-0.680%	2,496	+60.723%
2026-05-01	296.3100	296.3100	289.2300	292.4900	-0.232%	7,556	+59.629%
2026-04-30	284.0000	295.2200	281.8790	293.1700	+6.545%	12,604	+59.259%
2026-04-29	279.0000	279.0000	275.1600	275.1600	-4.315%	1,888	+69.683%
2026-04-23	290.1900	291.8400	287.5700	287.5700	-6.847%	11,268	+62.360%
2026-04-22	314.8950	314.8950	308.7070	308.7070	-3.333%	3,136	+51.244%
2026-04-21	319.2200	319.3500	319.2200	319.3500	-0.245%	1,746	+46.203%
2026-04-20	316.3200	320.1350	316.3200	320.1350	+0.494%	2,104	+45.845%
2026-04-17	313.7800	318.5600	313.7800	318.5600	+4.084%	688	+46.566%
2026-04-16	306.8000	306.8000	306.0600	306.0600	-1.363%	395	+52.552%
2026-04-15	317.8100	317.8100	310.2900	310.2900	-1.782%	1,868	+50.472%
2026-04-14	305.0600	318.6700	305.0600	315.9200	+5.836%	9,405	+47.791%
2026-04-13	298.5000	298.5000	298.5000	298.5000	+0.054%	4,222	+56.415%
2026-04-10	301.4479	301.4479	298.3400	298.3400	-1.284%	2,520	+56.499%
2026-04-08	301.8700	302.2200	300.3700	302.2200	+3.784%	900	+54.490%
2026-04-07	291.2000	291.2000	291.2000	291.2000	-0.250%	414	+60.337%
2026-04-06	291.0000	292.8900	290.7000	291.9300	+0.652%	1,244	+59.936%
2026-04-02	278.2700	293.9800	278.2700	290.0400	+0.876%	3,778	+60.978%
2026-04-01	306.8500	306.8500	285.9800	287.5200	+1.867%	4,896	+62.389%
2026-03-31	283.5400	287.6600	280.9600	282.2500	+2.461%	45,686	+65.421%
2026-03-30	280.0000	280.0000	274.9300	275.4700	+1.492%	9,595	+69.492%
2026-03-27	274.8350	274.8350	271.2100	271.4200	-3.666%	890	+72.021%
2026-03-26	285.8500	285.8500	281.7500	281.7500	-1.230%	1,907	+65.714%
2026-03-25	285.2414	285.2600	284.1200	285.2600	-0.580%	1,408	+63.675%
2026-03-24	289.1200	290.7400	286.4800	286.9250	+2.966%	7,625	+62.725%
2026-03-23	278.8900	279.7000	278.3201	278.6600	+3.745%	16,901	+67.552%
2026-03-20	272.2500	272.2500	268.6000	268.6000	-1.774%	6,646	+73.827%
2026-03-18	272.3850	273.4500	272.3850	273.4500	+0.737%	738	+70.744%
2026-03-17	271.4500	271.4500	271.4500	271.4500	+2.562%	320	+72.002%
2026-03-16	265.4150	265.7900	264.3000	264.6700	-3.289%	13,126	+76.408%
2026-03-13	274.5400	274.5400	271.7700	273.6700	-3.211%	88,907	+70.607%
2026-03-12	291.1400	291.1400	282.7500	282.7500	-3.307%	746	+65.128%
2026-03-11	291.7000	292.4200	291.7000	292.4200	+0.134%	998	+59.668%
2026-03-10	292.0300	292.0300	292.0300	292.0300	-1.077%	29,364	+59.881%
2026-03-09	288.7950	295.2100	288.7850	295.2100	+1.551%	154,884	+58.159%
2026-03-06	293.3600	293.3600	290.7000	290.7000	-5.368%	50,697	+60.612%
2026-03-05	307.1900	307.1900	307.1900	307.1900	-0.013%	673	+51.991%
2026-03-04	306.8200	307.2300	306.8200	307.2300	+2.969%	3,860	+51.971%
2026-03-03	298.3700	298.3700	298.3700	298.3700	-4.043%	2,587	+56.484%
2026-03-02	310.9400	310.9400	310.9400	310.9400	-0.400%	769	+50.158%
2026-02-27	314.5100	316.3100	312.1900	312.1900	-2.878%	23,229	+49.556%
2026-02-26	322.2800	322.2800	320.0000	321.4400	+2.347%	1,895	+45.253%
2026-02-25	314.0700	314.0700	314.0700	314.0700	+0.854%	3,579	+48.661%
2026-02-24	312.4000	313.3800	311.4100	311.4100	+0.303%	2,414	+49.931%
2026-02-23	307.5400	310.4700	307.5400	310.4700	+1.723%	851	+50.385%
2026-02-19	312.2300	312.2300	305.2100	305.2100	-0.476%	1,302	+52.977%
2026-02-18	298.5900	306.6700	298.5900	306.6700	+1.593%	445	+52.248%
2026-02-17	296.2800	302.2100	296.2800	301.8600	+3.600%	8,532	+54.674%
2026-02-13	296.8700	296.8700	289.5700	291.3700	-0.570%	12,276	+60.243%
2026-02-12	309.2100	309.2100	290.0500	293.0400	-10.454%	96,486	+59.330%
2026-02-11	327.2500	327.2500	327.2500	327.2500	-0.998%	38,286	+42.674%
2026-02-10	331.8000	331.8000	330.5500	330.5500	+0.713%	6,166	+41.249%
2026-02-09	325.0100	328.6150	325.0100	328.2100	-0.970%	359	+42.256%
2026-02-06	331.5800	332.6800	331.3150	331.4250	+2.421%	4,473	+40.877%
2026-02-05	328.7900	330.9300	323.4200	323.5900	-3.368%	6,914	+44.288%
2026-02-04	341.1500	341.1500	334.6700	334.8700	-0.084%	1,471	+39.427%
2026-02-03	333.4000	339.8000	333.4000	335.1500	-1.802%	104,410	+39.311%
2026-02-02	341.3000	341.3000	341.3000	341.3000	-1.600%	3,269	+36.800%
2026-01-30	343.9400	348.3950	343.9400	346.8500	+0.647%	4,980	+34.612%
2026-01-29	351.9200	356.6096	344.3050	344.6200	-4.667%	6,704	+35.483%
2026-01-28	367.0000	367.0000	361.4900	361.4900	-2.537%	1,434	+29.160%
2026-01-27	375.0000	375.0000	370.9000	370.9000	-7.713%	3,672	+25.883%
2026-01-22	401.9000	401.9000	401.9000	401.9000	+2.840%	79	+16.173%
2026-01-21	390.8000	390.8000	390.8000	390.8000	+1.251%	385	+19.473%
2026-01-20	368.6700	385.9700	368.6700	385.9700	+2.219%	3,578	+20.968%
2026-01-16	377.5900	377.5900	377.5900	377.5900	-0.650%	105	+23.653%
2026-01-15	377.0900	380.0600	377.0900	380.0600	+0.913%	699	+22.849%
2026-01-14	376.6200	376.6200	376.6200	376.6200	-2.559%	754	+23.971%
2026-01-13	406.7000	406.7000	384.1800	386.5100	-5.011%	85,647	+20.799%
2026-01-12	419.8300	419.8300	406.7500	406.9000	+1.332%	6,985	+14.746%
2026-01-09	401.5500	401.5500	401.5500	401.5500	+0.270%	3,003,199	+16.274%
2026-01-08	398.8950	400.4700	398.8950	400.4700	+2.007%	11,721	+16.588%
2026-01-07	397.8900	399.9800	392.5900	392.5900	-2.890%	8,477	+18.928%
2026-01-06	398.8350	404.2750	398.8350	404.2750	+4.357%	89,332	+15.491%
2026-01-05	383.7000	388.0000	383.1200	387.3950	+4.835%	6,495	+20.523%
2026-01-02	366.0000	369.5300	366.0000	369.5300	+0.964%	16,492	+26.350%
2025-12-31	365.1800	368.3600	365.0700	366.0000	-0.289%	81,040	+27.568%
2025-12-30	367.4850	367.4850	367.0600	367.0600	-2.015%	5,668	+27.200%
2025-12-29	371.0200	374.6100	371.0200	374.6100	+0.769%	1,485	+24.636%
2025-12-24	372.3300	372.3300	371.7500	371.7500	-0.059%	2,388	+25.595%
2025-12-23	368.6600	372.0400	368.6600	371.9700	-1.038%	34,902	+25.521%
2025-12-22	376.1800	376.8300	375.2200	375.8700	+4.362%	95,047	+24.218%
2025-12-19	360.7100	360.7100	360.1600	360.1600	+2.953%	3,171	+29.637%
2025-12-18	349.4950	349.8300	348.5200	349.8300	+1.471%	1,032	+33.465%
2025-12-17	353.6500	353.6500	344.7600	344.7600	-1.286%	6,146	+35.428%
2025-12-16	348.3900	350.1600	348.3900	349.2500	-1.074%	338	+33.686%
2025-12-15	352.0900	355.5800	352.0900	353.0400	+0.877%	3,115	+32.251%
2025-12-12	353.3900	353.4100	349.9700	349.9700	-1.633%	934	+33.411%
2025-12-11	360.0000	360.5341	355.7800	355.7800	-1.889%	16,355	+31.233%
2025-12-10	354.2200	365.5848	354.2200	362.6300	+2.836%	76,040	+28.754%
2025-12-09	356.0000	356.0000	352.6300	352.6300	-5.385%	265	+32.405%
2025-12-04	371.1700	372.7000	371.1700	372.7000	+0.863%	2,535	+25.275%
2025-12-03	351.6700	370.2900	351.6700	369.5100	+1.216%	1,317	+26.357%
2025-12-02	366.4500	370.6900	364.9800	365.0700	-0.591%	1,727	+27.893%
2025-12-01	372.7800	372.7800	366.9000	367.2400	-1.663%	10,944	+27.138%
2025-11-28	372.6900	374.8700	372.6900	373.4500	-1.235%	8,857	+25.023%
2025-11-26	376.6300	378.1200	375.5000	378.1200	-0.132%	21,407	+23.479%
2025-11-25	370.8500	378.6200	370.8500	378.6200	+4.036%	85,488	+23.316%
2025-11-24	363.3350	365.3000	362.0805	363.9300	-0.310%	10,410	+28.294%
2025-11-21	359.7300	365.0600	359.7200	365.0600	+6.677%	9,857	+27.897%
2025-11-20	353.0000	353.0000	342.2100	342.2100	+1.004%	5,657	+36.437%
2025-11-19	338.4100	340.0800	338.4100	338.8100	+1.661%	18,825	+37.806%
2025-11-18	326.8400	333.2750	326.8400	333.2750	+0.992%	709	+40.095%
2025-11-17	330.0000	330.0000	330.0000	330.0000	+2.060%	209	+41.485%
2025-11-14	326.6200	326.6900	323.3400	323.3400	-3.558%	13,376	+44.399%
2025-11-12	335.9600	339.4199	335.2200	335.2700	+2.986%	23,004	+39.261%
2025-11-11	325.6300	325.6300	324.9900	325.5500	0.000%	3,925	+43.419%
2025-11-10	321.2900	325.5500	321.2900	325.5500	+2.394%	2,059	+43.419%
2025-11-07	320.0600	320.0600	317.9400	317.9400	+1.481%	8,401	+46.852%
2025-11-06	313.3000	313.3000	313.3000	313.3000	-2.587%	60,327	+49.026%
2025-11-05	321.6200	321.6200	321.6200	321.6200	+0.085%	307	+45.171%
2025-11-04	305.0000	322.7400	305.0000	321.3475	+3.956%	10,628	+45.294%
2025-11-03	312.3000	312.3000	303.5400	309.1200	-2.255%	25,482	+51.042%
2025-10-31	305.6600	316.2500	305.6600	316.2500	+2.496%	58,455	+47.636%
2025-10-28	313.1500	314.3250	308.0200	308.5500	-0.590%	47,303	+51.321%
2025-10-27	311.1700	314.0400	310.0100	310.3800	-2.885%	12,045	+50.429%
2025-10-24	319.6600	320.3050	319.6000	319.6000	+0.528%	163,064	+46.089%
2025-10-21	317.9200	317.9200	317.9200	317.9200	+1.917%	45,570	+46.861%
2025-10-20	311.9400	311.9400	311.9400	311.9400	+3.900%	1,161	+49.676%
2025-10-17	302.1900	302.1900	300.2300	300.2300	+0.277%	7,629	+55.514%
2025-10-15	298.4973	299.4000	298.4973	299.4000	+0.332%	21,984	+55.945%
2025-10-14	298.4100	298.4100	298.4100	298.4100	+3.256%	7	+56.463%
2025-10-10	296.8600	296.8600	289.0000	289.0000	+1.014%	30,173	+61.557%
2025-10-08	283.7300	286.1000	283.7300	286.1000	+0.449%	30	+63.195%
2025-10-07	289.8400	289.8401	284.8200	284.8200	-4.388%	31,359	+63.928%
2025-10-06	297.8900	297.8900	297.8900	297.8900	-0.371%	48,738	+56.736%
2025-10-03	299.0000	299.0000	299.0000	299.0000	+4.294%	25,644	+56.154%
2025-10-02	284.0300	292.8899	284.0300	286.6900	+0.738%	9,565	+62.859%
2025-10-01	280.0000	284.5900	280.0000	284.5900	+4.706%	30,070	+64.061%
2025-09-30	262.0400	275.6600	262.0400	271.8000	+3.582%	503,248	+71.781%
2025-09-29	259.3700	263.9750	256.2400	262.4000	-0.053%	128,883	+77.934%
2025-09-26	263.3300	263.5300	261.8900	262.5400	+0.371%	28,093	+77.840%
2025-09-25	262.6350	262.6350	261.2800	261.5700	-2.213%	90,362	+78.499%
2025-09-24	267.4900	267.4900	267.4900	267.4900	-1.823%	8,445	+74.549%
2025-09-22	272.4566	272.4566	272.4566	272.4566	-1.212%	521	+71.367%
2025-09-18	275.8000	275.8000	275.8000	275.8000	+3.007%	5,963	+69.289%
2025-09-17	273.0000	280.5300	266.0600	267.7500	-2.281%	8,734	+74.379%
2025-09-16	274.0000	274.0000	274.0000	274.0000	+2.407%	16,424	+70.401%
2025-09-12	270.7950	275.3800	263.1500	267.5600	+0.909%	6,156	+74.503%
2025-09-11	257.8400	265.1500	256.4700	265.1500	+1.207%	97,124	+76.089%
2025-09-10	261.5000	262.3301	261.5000	261.9871	-0.195%	60,239	+78.215%
2025-09-09	258.0000	262.5000	257.9900	262.5000	0.000%	33,769	+77.867%

.dark-mode .rtKLPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtKLPg{ color: #333333; background-color: white; border: 2px solid #333333; }BRKRPBruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series Astock NASDAQ Preferred Stock

BRKRP
Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A
stock NASDAQ Preferred Stock