Bruker CorporationBRKRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $44.20 | $44.46 | $42.24 | $42.26 | 787,749 |
| 2/2/2026 | $44.29 | $44.29 | $43.21 | $43.75 | 1.69M |
| 1/30/2026 | $44.06 | $44.98 | $43.53 | $44.29 | 1.86M |
| 1/29/2026 | $46.53 | $46.55 | $43.71 | $44.23 | 4.04M |
| 1/28/2026 | $47.66 | $47.78 | $46.00 | $46.55 | 2.18M |
| 1/27/2026 | $48.22 | $49.49 | $47.63 | $47.67 | 1.39M |
| 1/26/2026 | $49.75 | $50.49 | $48.39 | $48.44 | 2.51M |
| 1/23/2026 | $51.55 | $52.08 | $49.42 | $50.33 | 2.34M |
| 1/22/2026 | $52.38 | $53.50 | $51.60 | $52.11 | 1.88M |
| 1/21/2026 | $50.16 | $52.10 | $49.95 | $51.95 | 2.04M |
| 1/20/2026 | $47.33 | $50.66 | $46.82 | $49.84 | 3.48M |
| 1/16/2026 | $49.45 | $49.85 | $48.02 | $48.39 | 2.36M |
| 1/15/2026 | $49.20 | $49.59 | $47.84 | $49.46 | 3.39M |
| 1/14/2026 | $50.49 | $50.69 | $48.74 | $49.14 | 3.00M |
| 1/13/2026 | $52.90 | $53.99 | $49.10 | $50.88 | 4.87M |
| 1/12/2026 | $55.00 | $56.22 | $51.81 | $53.41 | 3.08M |
| 1/9/2026 | $53.60 | $54.57 | $52.20 | $54.46 | 2.17M |
| 1/8/2026 | $52.84 | $53.09 | $51.70 | $52.48 | 2.10M |
| 1/7/2026 | $52.17 | $53.27 | $51.95 | $53.01 | 1.85M |
| 1/6/2026 | $52.09 | $53.47 | $51.58 | $52.67 | 3.86M |
| 1/5/2026 | $48.06 | $51.29 | $47.74 | $51.25 | 3.29M |
| 1/2/2026 | $47.19 | $48.31 | $46.85 | $48.11 | 1.56M |
| 12/31/2025 | $47.53 | $48.19 | $46.99 | $47.11 | 1.54M |
| 12/30/2025 | $48.36 | $48.73 | $47.28 | $47.51 | 1.22M |
| 12/29/2025 | $47.92 | $48.72 | $47.80 | $48.44 | 1.32M |
| 12/26/2025 | $48.03 | $48.20 | $47.63 | $48.01 | 748,208 |
| 12/24/2025 | $48.11 | $48.41 | $47.52 | $48.12 | 680,500 |
| 12/23/2025 | $48.45 | $48.45 | $47.54 | $48.02 | 1.49M |
| 12/22/2025 | $46.94 | $49.15 | $46.51 | $48.77 | 3.53M |
| 12/19/2025 | $45.08 | $46.83 | $44.71 | $46.48 | 3.00M |
| 12/18/2025 | $44.97 | $45.66 | $44.39 | $44.66 | 1.54M |
| 12/17/2025 | $44.75 | $45.92 | $44.23 | $44.41 | 1.37M |
| 12/16/2025 | $46.03 | $46.05 | $44.11 | $44.96 | 1.47M |
| 12/15/2025 | $46.34 | $46.57 | $44.71 | $45.67 | 1.43M |
| 12/12/2025 | $46.37 | $47.90 | $45.00 | $45.13 | 1.71M |
| 12/11/2025 | $46.76 | $47.33 | $45.90 | $46.37 | 2.47M |
| 12/10/2025 | $46.83 | $47.88 | $46.26 | $46.92 | 3.42M |
| 12/9/2025 | $44.99 | $46.41 | $44.96 | $45.36 | 1.84M |
| 12/8/2025 | $47.66 | $47.97 | $45.31 | $46.00 | 2.51M |
| 12/5/2025 | $48.36 | $48.72 | $47.44 | $48.03 | 2.22M |
| 12/4/2025 | $47.39 | $48.84 | $45.37 | $48.38 | 2.62M |
| 12/3/2025 | $47.29 | $48.80 | $47.29 | $47.86 | 1.59M |
| 12/2/2025 | $47.82 | $48.26 | $47.03 | $47.29 | 2.30M |
| 12/1/2025 | $48.62 | $49.39 | $47.58 | $47.86 | 2.64M |
| 11/28/2025 | $49.00 | $49.19 | $48.48 | $48.81 | 1.05M |
| 11/26/2025 | $49.46 | $49.46 | $47.94 | $49.03 | 2.52M |
| 11/25/2025 | $47.43 | $49.72 | $47.33 | $49.33 | 3.01M |
| 11/24/2025 | $47.03 | $47.81 | $46.26 | $47.56 | 2.16M |
| 11/21/2025 | $44.20 | $47.53 | $43.84 | $47.27 | 2.86M |
| 11/20/2025 | $44.36 | $45.74 | $43.61 | $43.84 | 2.98M |
| 11/19/2025 | $42.66 | $43.72 | $42.66 | $43.39 | 2.52M |
| 11/18/2025 | $41.70 | $43.15 | $41.50 | $42.66 | 2.89M |
| 11/17/2025 | $41.47 | $42.69 | $40.91 | $41.77 | 2.43M |
| 11/14/2025 | $41.18 | $42.09 | $40.64 | $41.62 | 1.78M |
| 11/13/2025 | $41.98 | $43.37 | $41.71 | $41.79 | 2.67M |
| 11/12/2025 | $41.19 | $42.77 | $41.01 | $42.49 | 2.80M |
| 11/11/2025 | $40.60 | $41.81 | $40.50 | $41.73 | 2.28M |
| 11/10/2025 | $40.11 | $40.98 | $39.91 | $40.78 | 1.93M |
| 11/7/2025 | $38.71 | $40.08 | $38.43 | $39.93 | 2.32M |
| 11/6/2025 | $40.07 | $40.44 | $38.75 | $39.31 | 2.61M |
| 11/5/2025 | $39.45 | $40.74 | $39.19 | $40.20 | 3.33M |