Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 80.60 | 81.96 | 80.09 | 80.97 | 80.97 | 435,200 |
| Apr 25, 2024 | 80.97 | 81.50 | 79.99 | 80.59 | 80.59 | 1,092,000 |
| Apr 24, 2024 | 82.16 | 83.18 | 81.72 | 82.20 | 82.20 | 987,500 |
| Apr 23, 2024 | 79.94 | 83.32 | 79.68 | 82.46 | 82.46 | 1,083,600 |
| Apr 22, 2024 | 80.64 | 80.64 | 77.08 | 78.05 | 78.05 | 811,200 |
| Apr 19, 2024 | 79.10 | 79.45 | 77.28 | 77.76 | 77.76 | 1,313,700 |
| Apr 18, 2024 | 79.44 | 80.90 | 77.12 | 78.56 | 78.56 | 2,217,700 |
| Apr 17, 2024 | 84.90 | 84.90 | 82.67 | 82.94 | 82.94 | 695,700 |
| Apr 16, 2024 | 85.82 | 85.82 | 83.76 | 83.89 | 83.89 | 819,500 |
| Apr 15, 2024 | 88.26 | 88.51 | 85.10 | 85.75 | 85.75 | 573,000 |
| Apr 12, 2024 | 89.47 | 90.03 | 87.21 | 87.58 | 87.58 | 545,500 |
| Apr 11, 2024 | 89.53 | 90.56 | 88.88 | 90.28 | 90.28 | 473,300 |
| Apr 10, 2024 | 88.21 | 89.41 | 87.79 | 88.53 | 88.53 | 469,700 |
| Apr 09, 2024 | 90.50 | 90.72 | 89.28 | 90.02 | 90.02 | 510,900 |
| Apr 08, 2024 | 90.54 | 91.34 | 89.57 | 90.23 | 90.23 | 667,000 |
| Apr 05, 2024 | 89.77 | 91.47 | 89.34 | 90.42 | 90.42 | 533,700 |
| Apr 04, 2024 | 91.59 | 91.86 | 89.68 | 89.77 | 89.77 | 343,700 |
| Apr 03, 2024 | 90.50 | 91.48 | 90.50 | 91.00 | 91.00 | 535,000 |
| Apr 02, 2024 | 92.93 | 92.93 | 90.41 | 90.91 | 90.91 | 480,500 |
| Apr 01, 2024 | 93.99 | 94.35 | 92.58 | 92.93 | 92.93 | 399,700 |
| Mar 28, 2024 | 94.04 | 94.52 | 93.15 | 93.94 | 93.94 | 438,700 |
| Mar 27, 2024 | 93.43 | 93.86 | 92.56 | 93.86 | 93.86 | 327,400 |
| Mar 26, 2024 | 92.99 | 93.45 | 92.15 | 92.40 | 92.40 | 442,900 |
| Mar 25, 2024 | 94.15 | 94.64 | 92.66 | 93.07 | 93.07 | 586,100 |
| Mar 22, 2024 | 94.60 | 94.60 | 92.55 | 93.90 | 93.90 | 494,600 |
| Mar 21, 2024 | 93.59 | 94.86 | 93.36 | 94.27 | 94.27 | 429,600 |
| Mar 20, 2024 | 92.17 | 93.09 | 91.51 | 92.97 | 92.97 | 545,500 |
| Mar 19, 2024 | 92.08 | 92.74 | 90.84 | 92.00 | 92.00 | 521,700 |
| Mar 18, 2024 | 92.76 | 93.22 | 91.74 | 92.02 | 92.02 | 649,500 |
| Mar 15, 2024 | 91.21 | 93.29 | 91.00 | 92.10 | 92.10 | 1,353,600 |
| Mar 14, 2024 | 92.84 | 92.86 | 90.67 | 91.83 | 91.83 | 796,100 |
| Mar 13, 2024 | 92.70 | 94.23 | 92.10 | 92.60 | 92.60 | 611,100 |
| Mar 12, 2024 | 91.86 | 93.08 | 91.81 | 92.72 | 92.72 | 644,800 |
| Mar 11, 2024 | 90.96 | 91.64 | 90.30 | 91.56 | 91.56 | 684,000 |
| Mar 08, 2024 | 92.50 | 93.00 | 91.14 | 91.16 | 91.16 | 567,500 |
| Mar 07, 2024 | 90.90 | 92.83 | 90.90 | 92.19 | 92.19 | 729,900 |
| Mar 06, 2024 | 90.55 | 91.41 | 89.79 | 90.53 | 90.53 | 718,100 |
| Mar 05, 2024 | 90.04 | 90.90 | 88.76 | 90.17 | 90.17 | 956,500 |
| Mar 04, 2024 | 88.36 | 90.70 | 88.36 | 90.05 | 90.05 | 830,800 |
| Mar 01, 2024 | 86.81 | 88.90 | 86.06 | 88.33 | 88.33 | 955,600 |
| Feb 29, 2024 | 86.90 | 88.93 | 85.86 | 86.54 | 86.54 | 2,687,000 |
| Feb 29, 2024 | 0.05 Dividend | |||||
| Feb 28, 2024 | 84.18 | 87.25 | 84.13 | 86.48 | 86.43 | 1,433,600 |
| Feb 27, 2024 | 83.60 | 84.29 | 83.05 | 83.70 | 83.65 | 559,900 |
| Feb 26, 2024 | 84.34 | 84.88 | 83.21 | 83.60 | 83.55 | 789,000 |
| Feb 23, 2024 | 84.13 | 84.88 | 83.73 | 84.67 | 84.62 | 840,500 |
| Feb 22, 2024 | 82.74 | 83.84 | 81.77 | 83.74 | 83.69 | 1,187,900 |
| Feb 21, 2024 | 80.56 | 82.04 | 79.96 | 81.92 | 81.87 | 839,200 |
| Feb 20, 2024 | 81.39 | 81.72 | 80.17 | 81.10 | 81.05 | 799,900 |
| Feb 16, 2024 | 79.85 | 82.28 | 79.40 | 81.82 | 81.77 | 1,115,100 |
| Feb 15, 2024 | 80.46 | 80.49 | 78.51 | 80.10 | 80.05 | 830,700 |
| Feb 14, 2024 | 78.79 | 80.55 | 78.50 | 80.05 | 80.00 | 1,676,500 |
| Feb 13, 2024 | 74.67 | 79.94 | 74.57 | 76.79 | 76.75 | 2,923,600 |
| Feb 12, 2024 | 70.00 | 70.60 | 68.66 | 70.60 | 70.56 | 1,737,700 |
| Feb 09, 2024 | 70.86 | 71.56 | 70.14 | 70.45 | 70.41 | 803,200 |
| Feb 08, 2024 | 70.72 | 71.29 | 70.03 | 70.95 | 70.91 | 717,900 |
| Feb 07, 2024 | 74.50 | 74.88 | 70.55 | 70.70 | 70.66 | 866,300 |
| Feb 06, 2024 | 71.69 | 74.17 | 71.15 | 73.88 | 73.84 | 1,109,500 |
| Feb 05, 2024 | 71.87 | 72.46 | 71.32 | 71.81 | 71.77 | 489,500 |
| Feb 02, 2024 | 71.91 | 72.75 | 70.46 | 72.16 | 72.12 | 565,600 |
| Feb 01, 2024 | 71.77 | 72.77 | 71.21 | 72.58 | 72.54 | 603,100 |
| Jan 31, 2024 | 73.34 | 73.80 | 71.47 | 71.51 | 71.47 | 733,600 |
| Jan 30, 2024 | 72.87 | 73.87 | 72.70 | 73.38 | 73.34 | 484,400 |
| Jan 29, 2024 | 72.04 | 73.37 | 71.79 | 73.14 | 73.10 | 334,800 |
| Jan 26, 2024 | 72.89 | 73.06 | 71.90 | 71.97 | 71.93 | 421,100 |
| Jan 25, 2024 | 72.84 | 73.14 | 71.20 | 71.66 | 71.62 | 281,300 |
| Jan 24, 2024 | 72.73 | 72.73 | 71.02 | 71.53 | 71.49 | 373,000 |
| Jan 23, 2024 | 73.14 | 73.17 | 71.71 | 71.93 | 71.89 | 408,400 |
| Jan 22, 2024 | 72.50 | 73.39 | 72.28 | 72.90 | 72.86 | 536,300 |
| Jan 19, 2024 | 71.36 | 72.44 | 70.86 | 71.94 | 71.90 | 1,818,800 |
| Jan 18, 2024 | 70.23 | 71.67 | 69.92 | 71.50 | 71.46 | 497,300 |
| Jan 17, 2024 | 70.33 | 71.31 | 69.13 | 69.70 | 69.66 | 692,200 |
| Jan 16, 2024 | 70.64 | 71.61 | 70.30 | 70.92 | 70.88 | 741,900 |
| Jan 12, 2024 | 71.89 | 72.41 | 70.92 | 71.24 | 71.20 | 397,000 |
| Jan 11, 2024 | 71.89 | 72.08 | 70.81 | 71.38 | 71.34 | 591,700 |
| Jan 10, 2024 | 71.86 | 71.95 | 70.84 | 71.86 | 71.82 | 591,600 |
| Jan 09, 2024 | 71.51 | 73.33 | 71.23 | 71.60 | 71.56 | 1,100,700 |
| Jan 08, 2024 | 69.46 | 72.66 | 68.81 | 72.54 | 72.50 | 1,445,900 |
| Jan 05, 2024 | 69.80 | 70.47 | 68.97 | 69.43 | 69.39 | 520,900 |
| Jan 04, 2024 | 69.13 | 70.88 | 69.10 | 70.38 | 70.34 | 943,800 |
| Jan 03, 2024 | 71.80 | 71.80 | 68.72 | 69.21 | 69.17 | 585,300 |
| Jan 02, 2024 | 72.70 | 73.85 | 72.09 | 72.30 | 72.26 | 693,700 |
| Dec 29, 2023 | 73.69 | 74.06 | 73.17 | 73.48 | 73.44 | 474,400 |
| Dec 28, 2023 | 73.90 | 74.32 | 73.69 | 73.80 | 73.76 | 534,100 |
| Dec 27, 2023 | 73.91 | 73.97 | 73.26 | 73.63 | 73.59 | 369,000 |
| Dec 26, 2023 | 74.37 | 74.37 | 73.11 | 73.58 | 73.54 | 337,200 |
| Dec 22, 2023 | 74.57 | 74.85 | 73.35 | 73.72 | 73.68 | 592,800 |
| Dec 21, 2023 | 73.69 | 74.11 | 73.11 | 73.95 | 73.91 | 879,200 |
| Dec 20, 2023 | 74.67 | 75.27 | 72.73 | 72.76 | 72.72 | 539,900 |
| Dec 19, 2023 | 73.70 | 74.83 | 73.67 | 74.64 | 74.60 | 811,700 |
| Dec 18, 2023 | 73.88 | 74.32 | 72.97 | 73.52 | 73.48 | 816,300 |
| Dec 15, 2023 | 73.74 | 74.29 | 71.82 | 73.36 | 73.32 | 1,927,500 |
| Dec 14, 2023 | 73.49 | 75.19 | 72.86 | 73.74 | 73.70 | 1,288,600 |
| Dec 13, 2023 | 69.13 | 72.58 | 69.00 | 72.46 | 72.42 | 1,025,100 |
| Dec 12, 2023 | 69.58 | 69.58 | 67.65 | 68.90 | 68.86 | 591,700 |
| Dec 11, 2023 | 68.20 | 69.49 | 68.05 | 69.24 | 69.20 | 482,600 |
| Dec 08, 2023 | 68.41 | 69.72 | 67.78 | 67.97 | 67.93 | 782,600 |
| Dec 07, 2023 | 67.84 | 69.83 | 67.39 | 68.80 | 68.76 | 1,401,800 |
| Dec 06, 2023 | 66.10 | 68.16 | 66.00 | 67.96 | 67.92 | 1,150,100 |
| Dec 05, 2023 | 66.00 | 66.96 | 65.08 | 65.80 | 65.76 | 757,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.