Bruker Corporation - Common Stock (BRKR)

Last Price61.31

Change+3.25 (5.60%)

NASDAQ · Last Trade: Nov 7th, 5:12 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Bruker Corporation - Common Stock (BRKR)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	59.00	61.68	58.46	61.31	2,012,694	61.31
11/05/2026	61.94	62.33	58.01	58.67	2,293,369	58.67
11/04/2026	65.39	68.98	59.13	63.79	7,408,453	63.79
11/03/2026	57.07	59.38	55.80	56.50	4,339,442	56.50
11/02/2026	57.07	57.20	55.15	55.69	1,894,474	55.69
10/30/2026	60.00	60.17	56.00	57.07	1,921,335	57.07
10/29/2026	61.18	62.54	61.00	62.00	1,502,002	62.00
10/28/2026	60.66	63.39	60.55	62.00	2,990,655	62.00
10/27/2026	58.43	61.00	57.74	60.74	2,384,802	60.74
10/26/2026	57.79	58.30	57.27	58.23	2,333,461	58.23
10/23/2026	56.93	57.78	55.32	57.59	1,219,740	57.59
10/22/2026	59.11	60.66	55.52	57.31	2,371,662	57.31
10/21/2026	55.42	59.49	55.42	59.10	3,561,034	59.10
10/20/2026	55.52	56.94	54.85	55.93	1,567,468	55.93
10/19/2026	54.89	56.20	54.68	55.37	1,911,875	55.37
10/16/2026	56.45	57.18	54.27	54.80	1,674,222	54.80
10/15/2026	54.97	57.01	54.44	56.54	2,106,396	56.54
10/14/2026	55.39	58.08	54.57	55.60	2,335,520	55.60
10/13/2026	55.64	56.66	54.83	56.19	2,171,862	56.19
10/12/2026	58.75	58.75	55.89	56.25	1,862,970	56.25
10/09/2026	57.92	59.56	57.55	58.84	1,465,527	58.84
10/08/2026	59.23	59.23	56.29	57.92	2,555,991	57.92
10/07/2026	60.85	61.38	57.33	59.72	2,907,777	59.72
10/06/2026	64.67	66.42	59.30	60.50	2,903,785	60.50
10/05/2026	63.12	64.48	62.65	63.86	2,016,349	63.86
10/02/2026	62.25	64.36	62.25	63.24	2,227,603	63.24
10/01/2026	64.29	64.82	61.70	61.94	2,378,156	61.94
9/30/2026	64.32	66.98	63.86	64.75	2,138,750	64.75
9/29/2026	63.61	64.79	62.44	64.51	1,745,563	64.51
9/28/2026	63.22	64.95	62.37	63.28	2,612,541	63.28
9/25/2026	64.33	65.26	62.38	64.18	2,525,663	64.18
9/24/2026	59.17	65.00	59.17	64.00	2,256,912	64.00
9/23/2026	60.70	62.59	59.37	59.67	2,498,596	59.67
9/22/2026	62.29	62.47	60.91	61.21	1,981,603	61.21
9/21/2026	62.05	62.67	60.57	61.58	1,597,468	61.58
9/18/2026	63.37	63.49	60.40	61.39	2,820,376	61.34
9/17/2026	61.90	64.42	61.30	63.05	3,075,047	63.00
9/16/2026	56.64	61.72	56.61	60.67	4,252,990	60.62
9/15/2026	52.87	56.34	52.86	55.75	3,010,326	55.70
9/14/2026	53.11	53.62	51.54	52.66	2,784,966	52.62
9/11/2026	53.77	54.33	53.08	53.43	2,091,333	53.39
9/10/2026	53.21	54.31	52.58	53.56	1,882,903	53.52
9/09/2026	57.93	58.01	53.46	54.43	2,959,933	54.39
9/08/2026	57.58	58.57	56.80	58.37	1,040,678	58.32
9/04/2026	59.32	59.79	58.26	58.50	1,334,185	58.45
9/03/2026	59.82	60.29	57.47	59.41	1,208,640	59.36
9/02/2026	56.03	59.25	56.03	59.02	1,899,631	58.97
9/01/2026	57.79	58.00	55.66	56.03	2,028,253	55.98
8/31/2026	57.18	58.36	56.03	58.01	1,859,876	57.96
8/28/2026	58.68	59.21	56.84	57.08	1,928,404	57.03
8/27/2026	58.13	59.52	57.60	59.25	2,433,466	59.20
8/26/2026	56.26	57.55	56.26	57.06	2,528,272	57.01
8/25/2026	57.38	58.19	56.00	56.85	1,626,228	56.80
8/24/2026	59.01	59.10	56.90	56.98	1,174,232	56.93
8/21/2026	59.60	60.30	58.06	59.56	3,199,939	59.51
8/20/2026	57.07	61.41	57.07	59.92	1,414,811	59.87
8/19/2026	56.95	61.84	56.95	58.65	1,913,620	58.60
8/18/2026	56.98	58.58	56.80	56.86	1,553,783	56.81
8/17/2026	57.23	58.15	56.90	57.67	1,808,446	57.62
8/14/2026	57.60	58.22	56.72	57.70	1,230,720	57.65
8/13/2026	59.27	59.73	57.57	57.93	1,747,966	57.88
8/12/2026	57.13	59.28	56.73	59.27	2,310,862	59.22
8/11/2026	56.06	57.49	55.50	57.02	1,769,250	56.97
8/10/2026	53.14	56.56	53.14	56.32	2,503,085	56.27
8/07/2026	52.02	53.47	51.20	53.41	2,106,945	53.37