NASDAQ : BRKR

Bruker Corporation — Price history

Healthcare · Medical Devices · United States

Last price 62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.45B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bruker Corporation (BRKR) closed at 57.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	60	60.17	56	57.07	1,921,321	-7.95%
2026-10-29	61.18	62.54	61	62	1,502,664	+0.00%
2026-10-28	60.66	63.39	60.55	62	2,990,657	+2.07%
2026-10-27	58.43	61	57.745	60.74	2,384,828	+4.31%
2026-10-26	57.79	58.3	57.275	58.23	2,333,461	+1.11%
2026-10-23	56.93	57.779	55.32	57.59	1,219,739	+0.49%
2026-10-22	59.11	60.665	55.52	57.31	2,371,664	-3.04%
2026-10-21	55.42	59.49	55.42	59.105	3,561,058	+5.68%
2026-10-20	55.52	56.94	54.85	55.93	1,567,468	+1.01%
2026-10-19	54.89	56.2	54.68	55.37	1,911,875	+1.04%
2026-10-16	56.45	57.18	54.265	54.8	1,674,222	-3.08%
2026-10-15	54.97	57.01	54.44	56.54	2,106,396	+1.69%
2026-10-14	55.39	58.08	54.57	55.6	2,335,517	-1.05%
2026-10-13	55.64	56.665	54.83	56.19	2,171,863	-0.11%
2026-10-12	58.75	58.75	55.89	56.25	1,862,982	-4.40%
2026-10-09	57.92	59.56	57.555	58.84	1,465,526	+1.59%
2026-10-08	59.23	59.23	56.29	57.92	2,556,013	-3.01%
2026-10-07	60.85	61.375	57.33	59.72	2,907,784	-1.29%
2026-10-06	64.67	66.415	59.295	60.5	2,903,789	-5.26%
2026-10-05	63.12	64.48	62.65	63.86	2,016,476	+0.98%
2026-10-02	62.25	64.36	62.25	63.24	2,227,601	+2.10%
2026-10-01	64.295	64.82	61.7	61.94	2,378,239	-4.34%
2026-09-30	64.32	66.981	63.86	64.75	2,138,854	+0.37%
2026-09-29	63.61	64.792	62.44	64.51	1,746,635	+1.94%
2026-09-28	63.22	64.95	62.37	63.28	2,612,650	-1.40%
2026-09-25	64.33	65.26	62.384	64.18	2,525,662	+0.28%
2026-09-24	59.17	65	59.17	64	2,256,914	+7.26%
2026-09-23	60.7	62.59	59.365	59.67	2,498,623	-2.52%
2026-09-22	62.29	62.47	60.905	61.21	1,981,605	-0.60%
2026-09-21	62.05	62.67	60.57	61.58	1,597,473	+0.39%
2026-09-18	63.37	63.49	60.4	61.39	2,820,376	-2.63%
2026-09-17	61.9	64.42	61.3	63.05	3,075,049	+3.92%
2026-09-16	56.64	61.72	56.61	60.67	4,106,029	+8.83%
2026-09-15	52.87	56.34	52.86	55.75	3,010,328	+5.87%
2026-09-14	53.11	53.615	51.54	52.66	2,784,968	-1.44%
2026-09-11	53.77	54.33	53.08	53.43	2,091,333	-0.24%
2026-09-10	53.21	54.31	52.58	53.56	1,882,905	-1.60%
2026-09-09	57.93	58.005	53.46	54.43	2,959,935	-6.75%
2026-09-08	57.58	58.57	56.8	58.37	1,040,677	-0.22%
2026-09-04	59.32	59.79	58.255	58.5	1,334,184	-1.53%
2026-09-03	59.82	60.29	57.47	59.41	1,208,642	+0.66%
2026-09-02	56.03	59.25	56.03	59.02	1,899,633	+5.34%
2026-09-01	57.79	58	55.66	56.03	2,028,255	-3.41%
2026-08-31	57.18	58.363	56.03	58.01	1,859,810	+1.63%
2026-08-28	58.68	59.21	56.845	57.08	1,928,404	-3.66%
2026-08-27	58.13	59.515	57.605	59.25	2,433,466	+3.84%
2026-08-26	56.26	57.555	56.26	57.06	2,528,373	+0.37%
2026-08-25	57.38	58.19	56	56.85	1,626,230	-0.23%
2026-08-24	59.01	59.105	56.9	56.98	1,174,232	-4.33%
2026-08-21	59.6	60.305	58.06	59.56	3,199,936	-0.60%
2026-08-20	57.07	61.41	57.07	59.92	1,414,809	+2.17%
2026-08-19	56.95	61.835	56.95	58.65	1,913,825	+3.15%
2026-08-18	56.98	58.58	56.8	56.86	1,553,783	-1.40%
2026-08-17	57.23	58.15	56.9	57.67	1,808,446	-0.05%
2026-08-14	57.6	58.22	56.72	57.7	1,230,720	-0.40%
2026-08-13	59.27	59.735	57.574	57.93	1,747,977	-2.26%
2026-08-12	57.13	59.28	56.73	59.27	2,310,880	+3.95%
2026-08-11	56.06	57.495	55.5	57.02	1,769,250	+1.24%
2026-08-10	53.14	56.56	53.14	56.32	2,503,142	+5.45%
2026-08-07	52.02	53.47	51.2	53.41	2,106,944	+4.17%
2026-08-06	51.38	51.87	50.78	51.27	1,905,181	-2.29%
2026-08-05	49.815	52.94	48.63	52.47	4,797,963	+4.31%
2026-08-04	54.07	56.365	50.12	50.3	8,880,722	-21.79%
2026-08-03	62.09	64.47	61.35	64.31	2,440,237	+2.34%
2026-07-31	64.66	65.3	61.25	62.84	1,731,409	-2.33%
2026-07-30	62.34	64.425	61.29	64.34	1,984,899	+4.21%
2026-07-29	62.59	64.23	60.89	61.74	2,655,487	-1.86%
2026-07-28	59.64	63.26	59.64	62.91	2,563,512	+4.76%
2026-07-27	60.45	61.04	59.05	60.05	1,841,184	-0.66%
2026-07-24	62.49	62.68	59.456	60.45	1,243,944	-2.74%
2026-07-23	61.165	63.48	60.75	62.15	1,689,026	+4.03%
2026-07-22	59.46	60.74	58.94	59.74	1,350,550	-1.14%
2026-07-21	55.13	60.97	54.8	60.43	2,775,002	+7.58%
2026-07-20	58	58.21	56.08	56.17	1,838,859	-3.54%
2026-07-17	57.99	58.77	56.743	58.23	2,325,641	-1.72%
2026-07-16	57.96	59.33	57.48	59.25	1,556,775	+1.01%
2026-07-15	60.25	61.21	57.62	58.66	1,920,724	-1.96%
2026-07-14	59.48	60.26	58.62	59.83	1,468,304	+1.46%
2026-07-13	59.44	60.24	58.46	58.97	1,752,300	-1.81%
2026-07-10	60.24	60.84	58.94	60.06	1,150,265	-0.86%
2026-07-09	57.8	60.98	57.55	60.58	1,602,538	+5.89%
2026-07-08	57.83	57.925	55.93	57.21	1,652,126	-1.79%
2026-07-07	61.26	61.871	57.65	58.25	2,331,571	-5.04%
2026-07-06	61.7	61.941	59.83	61.34	2,445,430	-0.49%
2026-07-02	61.4	62.58	60.06	61.64	3,647,054	+1.65%
2026-07-01	60.29	63.04	59.88	60.64	2,775,846	+0.76%
2026-06-30	60.3	60.49	58.69	60.18	2,006,951	+0.79%
2026-06-29	61	61.21	58.86	59.71	2,039,355	-1.97%
2026-06-26	60.395	61.17	59.79	60.91	2,322,173	+0.03%
2026-06-25	60.28	62.4	59.66	60.89	2,794,173	+4.19%
2026-06-24	55.89	58.57	55.49	58.44	1,865,188	+6.04%
2026-06-23	55.61	57.32	54.895	55.11	2,144,131	-2.51%
2026-06-22	57.49	58.08	56.31	56.53	2,481,554	-1.14%
2026-06-18	55.36	57.446	54.27	57.23	1,979,644	+4.57%
2026-06-17	56.08	56.3	54.41	54.73	1,774,970	-1.92%
2026-06-16	56.77	57.33	55.72	55.8	1,764,193	-1.47%
2026-06-15	54.76	56.68	53.475	56.63	3,499,095	+4.43%
2026-06-12	54.245	55.07	52.9	54.23	2,371,592	-1.72%
2026-06-11	55.45	55.58	53.32	55.18	2,256,033	+0.47%
2026-06-10	56.7	57.66	54.875	54.92	1,376,217	-4.05%
2026-06-09	57.33	58.58	55.165	57.24	2,248,686	+1.74%
2026-06-08	57.61	58.51	55.95	56.26	2,732,762	-0.23%
2026-06-05	59.38	59.96	56.21	56.39	3,588,287	-5.97%
2026-06-04	63.82	64.54	59.22	59.97	5,790,228	-4.35%
2026-06-03	57.69	63.015	56.56	62.7	4,417,109	+9.40%
2026-06-02	57.41	58.035	55.93	57.31	2,537,158	-1.93%
2026-06-01	57.39	58.62	56.8	58.44	4,137,002	-0.76%
2026-05-29	54.535	58.98	54.36	58.89	6,051,594	+8.27%
2026-05-28	49.1	54.41	48.95	54.39	4,793,290	+11.87%
2026-05-27	47.15	48.695	46.35	48.62	2,503,939	+3.62%
2026-05-26	46.01	47.3	44.95	46.92	2,054,756	+2.69%
2026-05-22	45.09	45.9	45.025	45.69	1,506,457	+1.58%
2026-05-21	44.26	45.218	43.34	44.98	1,624,750	+1.63%
2026-05-20	42.98	44.37	41.615	44.26	1,865,800	+3.92%
2026-05-19	42.74	43.11	42	42.59	2,255,224	-0.37%
2026-05-18	42.91	43.89	42.16	42.75	2,085,974	-0.30%
2026-05-15	43.9	44.11	42.73	42.88	2,776,755	-2.90%
2026-05-14	44.04	44.99	43.73	44.16	1,912,920	+0.71%
2026-05-13	44.69	45.24	43.76	43.85	6,124,374	-1.97%
2026-05-12	43.19	44.94	42.955	44.73	1,917,312	+3.37%