Skip to main content

Bruker Corporation - Common Stock (NQ:BRKR)

41.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.80 42.27 40.84 41.20 1,540,551 -0.60(-1.44%)
Jun 27, 2025 42.25 42.38 41.11 41.80 5,247,927 -0.38(-0.90%)
Jun 26, 2025 40.94 42.88 40.19 42.18 4,509,624 +1.25(+3.05%)
Jun 25, 2025 39.45 41.94 38.99 40.93 4,657,119 +1.27(+3.20%)
Jun 24, 2025 39.61 39.83 38.56 39.66 2,392,752 +0.93(+2.40%)
Jun 23, 2025 37.92 38.78 37.55 38.73 1,770,464 +0.65(+1.71%)
Jun 20, 2025 38.70 39.16 38.00 38.08 2,077,908 -0.35(-0.91%)
Jun 18, 2025 37.54 38.94 37.15 38.43 1,558,049 +0.81(+2.15%)
Jun 17, 2025 38.46 39.03 37.58 37.62 2,163,623 -1.46(-3.74%)
Jun 16, 2025 38.30 39.53 37.38 39.08 1,881,478 +0.83(+2.17%)
Jun 13, 2025 39.03 39.85 38.14 38.25 1,608,413 -1.57(-3.94%)
Jun 12, 2025 39.46 39.97 38.99 39.82 1,435,736 +0.15(+0.38%)
Jun 11, 2025 40.85 41.89 39.67 39.67 2,544,006 -0.94(-2.31%)
Jun 10, 2025 39.94 41.46 39.56 40.61 2,218,539 +1.45(+3.70%)
Jun 09, 2025 38.58 39.64 38.18 39.16 2,040,015 +0.91(+2.38%)
Jun 06, 2025 37.97 38.54 37.89 38.25 1,237,279 +0.61(+1.62%)
Jun 05, 2025 38.04 38.19 37.37 37.64 1,831,490 -0.14(-0.37%)
Jun 04, 2025 37.52 38.45 37.30 37.78 2,186,239 +0.43(+1.15%)
Jun 03, 2025 36.76 37.39 35.68 37.35 1,802,622 +0.67(+1.82%)
Jun 02, 2025 36.52 36.90 35.77 36.68 1,238,421 +0.03(+0.08%)
May 30, 2025 36.64 37.22 35.96 36.65 1,472,308 -0.56(-1.50%)
May 29, 2025 37.40 37.92 37.04 37.21 1,524,303 +0.29(+0.78%)
May 28, 2025 37.14 37.27 36.69 36.92 918,136 -0.18(-0.48%)
May 27, 2025 36.39 37.22 36.06 37.10 1,591,098 +1.65(+4.65%)
May 23, 2025 35.39 35.71 34.93 35.45 2,293,884 -0.84(-2.31%)
May 22, 2025 35.70 36.53 35.43 36.29 2,447,824 -0.11(-0.30%)
May 21, 2025 37.58 37.74 36.17 36.40 2,467,506 -1.74(-4.56%)
May 20, 2025 37.75 38.46 37.50 38.14 2,037,309 +0.39(+1.03%)
May 19, 2025 37.34 37.82 36.79 37.75 1,514,854 +0.27(+0.72%)
May 16, 2025 36.80 37.50 35.24 37.48 1,968,925 +0.84(+2.29%)
May 15, 2025 36.75 36.84 35.80 36.64 3,713,196 -0.16(-0.43%)
May 14, 2025 38.58 38.78 36.74 36.80 2,751,478 -1.89(-4.88%)
May 13, 2025 40.21 40.34 38.67 38.69 2,785,856 -1.52(-3.78%)
May 12, 2025 38.98 42.48 38.98 40.21 4,536,692 +2.74(+7.30%)
May 09, 2025 40.96 41.20 37.44 37.47 4,245,093 -2.99(-7.38%)
May 08, 2025 40.46 43.03 40.15 40.46 4,933,029 -0.25(-0.61%)
May 07, 2025 39.19 41.27 38.13 40.71 3,661,625 +1.31(+3.32%)
May 06, 2025 40.27 40.51 38.82 39.40 2,392,811 -1.28(-3.14%)
May 05, 2025 40.27 40.95 40.23 40.68 2,075,613 +0.29(+0.72%)
May 02, 2025 40.23 40.88 39.51 40.39 3,510,189 +1.09(+2.77%)
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 following
Privacy Policy and Terms Of Service.