Indicators

Markets:

News

Bruker Corporation - Common Stock (NQ:BRKR)

36.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	34.67	36.86	34.57	36.71	2,319,624	+2.42(+7.06%)
Apr 29, 2026	36.09	36.78	33.80	34.29	3,165,618	-1.97(-5.43%)
Apr 28, 2026	36.34	36.38	35.64	36.26	962,468	-0.27(-0.74%)
Apr 27, 2026	36.68	37.08	36.10	36.53	1,675,573	-0.02(-0.05%)
Apr 24, 2026	36.46	37.13	36.24	36.55	1,395,443	+0.33(+0.91%)
Apr 23, 2026	38.43	38.84	34.88	36.22	3,159,585	-3.45(-8.70%)
Apr 22, 2026	40.57	40.57	39.31	39.67	1,427,813	-0.42(-1.05%)
Apr 21, 2026	41.26	42.64	39.67	40.09	1,880,585	-1.01(-2.46%)
Apr 20, 2026	40.44	41.27	39.69	41.10	3,261,543	+0.40(+0.98%)
Apr 17, 2026	40.07	40.72	39.66	40.70	3,136,531	+1.76(+4.52%)
Apr 16, 2026	39.48	39.71	38.67	38.94	1,512,301	-0.54(-1.37%)
Apr 15, 2026	39.90	40.75	39.19	39.48	1,537,779	-0.42(-1.05%)
Apr 14, 2026	39.54	40.78	39.30	39.90	1,954,986	+0.85(+2.18%)
Apr 13, 2026	37.44	39.22	37.44	39.05	1,368,488	+1.46(+3.88%)
Apr 10, 2026	38.04	38.46	37.55	37.59	1,253,608	-0.39(-1.03%)
Apr 09, 2026	37.72	38.29	36.52	37.98	1,485,401	-0.27(-0.71%)
Apr 08, 2026	39.02	39.82	37.82	38.25	1,612,472	+1.58(+4.31%)
Apr 07, 2026	36.63	37.01	36.00	36.67	1,449,056	-0.07(-0.19%)
Apr 06, 2026	36.76	36.97	36.23	36.74	1,524,230	-0.02(-0.05%)
Apr 02, 2026	34.88	37.61	34.77	36.76	1,458,956	+0.68(+1.88%)
Apr 01, 2026	36.63	36.79	35.99	36.08	2,360,809	-0.04(-0.11%)
Mar 31, 2026	34.92	36.57	34.66	36.12	2,005,355	+1.81(+5.28%)
Mar 30, 2026	33.41	35.06	33.34	34.31	1,368,213	+0.59(+1.75%)
Mar 27, 2026	34.98	35.13	33.11	33.72	1,982,236	-1.62(-4.58%)
Mar 26, 2026	35.34	36.56	35.28	35.34	1,776,310	-0.46(-1.28%)
Mar 25, 2026	36.18	37.00	34.82	35.80	2,002,340	-0.01(-0.03%)
Mar 24, 2026	34.46	36.70	34.18	35.81	2,355,358	+0.95(+2.73%)
Mar 23, 2026	34.42	35.09	33.76	34.86	2,643,892	+1.56(+4.68%)
Mar 20, 2026	33.38	34.24	33.12	33.30	2,550,002	-0.28(-0.83%)
Mar 19, 2026	33.69	34.59	33.32	33.58	2,016,301	-0.40(-1.18%)
Mar 18, 2026	33.55	34.58	33.16	33.98	2,021,598	+0.29(+0.86%)
Mar 17, 2026	33.03	34.19	33.03	33.69	1,861,604	+0.98(+2.99%)
Mar 16, 2026	33.95	34.94	32.32	32.71	3,415,993	-0.99(-2.93%)
Mar 13, 2026	35.39	35.86	33.41	33.70	4,436,478	-1.30(-3.71%)
Mar 12, 2026	36.48	36.85	34.94	35.00	2,236,652	-1.76(-4.78%)
Mar 11, 2026	36.53	37.14	36.10	36.75	1,201,953	+0.21(+0.57%)
Mar 10, 2026	37.30	37.85	35.99	36.55	2,082,111	-0.60(-1.61%)
Mar 09, 2026	36.28	37.39	35.93	37.14	2,745,693	+0.52(+1.42%)
Mar 06, 2026	37.72	38.44	36.46	36.62	1,729,669	-1.82(-4.73%)
Mar 05, 2026	37.76	39.48	37.55	38.44	1,943,823	+0.00(+0.00%)
Mar 04, 2026	39.50	39.82	38.40	38.44	1,471,283	-0.77(-1.96%)
Mar 03, 2026	38.62	39.42	37.52	39.21	1,289,541	-0.54(-1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.