Bruker Corporation (BRKR) Historical Stock Data
70.05 ↓0.05 (-0.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRKR is down -0.92% a day on average. There have been 10 days where Bruker Corporation closed green and 20 days where BRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 70.71 | 70.05 | ↓$0.66 (-0.94%) | 69.70 | 71.97 | 1.96M |
| 2024-05-02 | 74.86 | 70.09 | ↓$4.77 (-6.37%) | 68.89 | 74.86 | 3.34M |
| 2024-05-01 | 78.02 | 79.03 | ↑$1.01 (1.29%) | 78.02 | 80.02 | 1.44M |
| 2024-04-30 | 80.82 | 78.01 | ↓$2.81 (-3.48%) | 77.96 | 81.07 | 1.23M |
| 2024-04-29 | 81.21 | 81.26 | ↑$0.05 (0.06%) | 80.91 | 82.04 | 0.98M |
| 2024-04-26 | 80.60 | 80.97 | ↑$0.37 (0.46%) | 80.09 | 81.96 | 488.54K |
| 2024-04-25 | 80.97 | 80.59 | ↓$0.38 (-0.47%) | 79.99 | 81.50 | 1.09M |
| 2024-04-24 | 82.16 | 82.20 | ↑$0.04 (0.05%) | 81.72 | 83.18 | 0.99M |
| 2024-04-23 | 79.94 | 82.46 | ↑$2.52 (3.15%) | 79.68 | 83.32 | 1.08M |
| 2024-04-22 | 80.64 | 78.05 | ↓$2.59 (-3.21%) | 77.08 | 80.64 | 811.23K |
| 2024-04-19 | 79.10 | 77.76 | ↓$1.34 (-1.69%) | 77.28 | 79.45 | 1.31M |
| 2024-04-18 | 79.44 | 78.56 | ↓$0.88 (-1.11%) | 77.12 | 80.90 | 2.22M |
| 2024-04-17 | 84.90 | 82.94 | ↓$1.96 (-2.31%) | 82.67 | 84.90 | 695.72K |
| 2024-04-16 | 85.82 | 83.89 | ↓$1.93 (-2.25%) | 83.76 | 85.82 | 819.51K |
| 2024-04-15 | 88.26 | 85.75 | ↓$2.51 (-2.84%) | 85.10 | 88.51 | 572.96K |
| 2024-04-12 | 89.47 | 87.58 | ↓$1.89 (-2.11%) | 87.21 | 90.03 | 545.50K |
| 2024-04-11 | 89.53 | 90.28 | ↑$0.75 (0.84%) | 88.88 | 90.56 | 473.26K |
| 2024-04-10 | 88.21 | 88.53 | ↑$0.32 (0.36%) | 87.79 | 89.41 | 469.73K |
| 2024-04-09 | 90.50 | 90.02 | ↓$0.48 (-0.53%) | 89.28 | 90.72 | 510.95K |
| 2024-04-08 | 90.54 | 90.23 | ↓$0.31 (-0.34%) | 89.57 | 91.34 | 666.97K |
| 2024-04-05 | 89.77 | 90.42 | ↑$0.65 (0.72%) | 89.34 | 91.47 | 533.75K |
| 2024-04-04 | 91.59 | 89.77 | ↓$1.82 (-1.99%) | 89.68 | 91.86 | 343.69K |
| 2024-04-03 | 90.50 | 91.00 | ↑$0.50 (0.55%) | 90.50 | 91.48 | 534.99K |
| 2024-04-02 | 92.93 | 90.91 | ↓$2.02 (-2.17%) | 90.41 | 92.93 | 480.53K |
| 2024-04-01 | 93.99 | 92.93 | ↓$1.06 (-1.13%) | 92.58 | 94.35 | 399.74K |
| 2024-03-28 | 94.04 | 93.94 | ↓$0.10 (-0.11%) | 93.15 | 94.52 | 438.70K |
| 2024-03-27 | 93.43 | 93.86 | ↑$0.43 (0.46%) | 92.56 | 93.86 | 327.35K |
| 2024-03-26 | 92.99 | 92.40 | ↓$0.59 (-0.63%) | 92.15 | 93.45 | 442.88K |
| 2024-03-25 | 94.15 | 93.07 | ↓$1.08 (-1.15%) | 92.66 | 94.64 | 586.13K |
| 2024-03-22 | 94.60 | 93.90 | ↓$0.70 (-0.74%) | 92.55 | 94.60 | 494.61K |
Create an account or log in to view more rows.
$BRKR News?
$BRKR had to buy calls
$BRKR Let it go...
$BRKR getting this mare ready to run today
$BRKR whats the news????
$BRKR might get a sell off today
$BRKR you wanna be a successful trader close your trades green
$BRKR almost go time
$BRKR might see a whole 1% green
$BRKR very normal lol sike