Bruker Corporation (BRKR) Historical Stock Data
48.12 ↑0.10 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKR is up 0.43% a day on average. There have been 15 days where Bruker Corporation closed green and 15 days where BRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.11 | 48.12 | ↑$0.01 (0.02%) | 47.52 | 48.41 | 680.48K |
| 2025-12-23 | 48.45 | 48.02 | ↓$0.43 (-0.89%) | 47.54 | 48.45 | 1.49M |
| 2025-12-22 | 46.94 | 48.77 | ↑$1.83 (3.90%) | 46.51 | 49.15 | 3.53M |
| 2025-12-19 | 45.08 | 46.48 | ↑$1.40 (3.11%) | 44.71 | 46.83 | 3M |
| 2025-12-18 | 44.97 | 44.66 | ↓$0.31 (-0.69%) | 44.39 | 45.66 | 1.54M |
| 2025-12-17 | 44.75 | 44.41 | ↓$0.34 (-0.76%) | 44.23 | 45.92 | 1.37M |
| 2025-12-16 | 46.03 | 44.96 | ↓$1.07 (-2.32%) | 44.11 | 46.05 | 1.47M |
| 2025-12-15 | 46.34 | 45.67 | ↓$0.67 (-1.45%) | 44.71 | 46.57 | 1.43M |
| 2025-12-12 | 46.37 | 45.13 | ↓$1.24 (-2.67%) | 45.00 | 47.90 | 1.71M |
| 2025-12-11 | 46.76 | 46.37 | ↓$0.39 (-0.83%) | 45.90 | 47.33 | 2.47M |
| 2025-12-10 | 46.83 | 46.92 | ↑$0.09 (0.19%) | 46.26 | 47.88 | 3.42M |
| 2025-12-09 | 44.99 | 45.36 | ↑$0.37 (0.82%) | 44.96 | 46.41 | 1.84M |
| 2025-12-08 | 47.66 | 46.00 | ↓$1.66 (-3.48%) | 45.31 | 47.97 | 2.51M |
| 2025-12-05 | 48.36 | 48.03 | ↓$0.33 (-0.68%) | 47.44 | 48.72 | 2.22M |
| 2025-12-04 | 47.39 | 48.38 | ↑$0.99 (2.09%) | 45.37 | 48.84 | 2.62M |
| 2025-12-03 | 47.29 | 47.86 | ↑$0.57 (1.21%) | 47.29 | 48.80 | 1.59M |
| 2025-12-02 | 47.82 | 47.29 | ↓$0.53 (-1.11%) | 47.03 | 48.26 | 2.29M |
| 2025-12-01 | 48.62 | 47.86 | ↓$0.76 (-1.56%) | 47.58 | 49.39 | 2.64M |
| 2025-11-28 | 49.00 | 48.81 | ↓$0.19 (-0.39%) | 48.48 | 49.19 | 1.05M |
| 2025-11-26 | 49.46 | 49.03 | ↓$0.43 (-0.87%) | 47.94 | 49.46 | 2.52M |
| 2025-11-25 | 47.43 | 49.33 | ↑$1.90 (4.01%) | 47.33 | 49.72 | 3.01M |
| 2025-11-24 | 47.03 | 47.56 | ↑$0.53 (1.13%) | 46.26 | 47.81 | 2.16M |
| 2025-11-21 | 44.20 | 47.27 | ↑$3.07 (6.95%) | 43.84 | 47.53 | 2.86M |
| 2025-11-20 | 44.36 | 43.84 | ↓$0.52 (-1.17%) | 43.61 | 45.74 | 2.98M |
| 2025-11-19 | 42.66 | 43.39 | ↑$0.73 (1.71%) | 42.66 | 43.72 | 2.52M |
| 2025-11-18 | 41.70 | 42.66 | ↑$0.96 (2.30%) | 41.50 | 43.15 | 2.89M |
| 2025-11-17 | 41.47 | 41.77 | ↑$0.30 (0.72%) | 40.91 | 42.69 | 2.43M |
| 2025-11-14 | 41.18 | 41.62 | ↑$0.44 (1.07%) | 40.64 | 42.09 | 1.78M |
| 2025-11-13 | 41.98 | 41.79 | ↓$0.19 (-0.45%) | 41.71 | 43.37 | 2.67M |
| 2025-11-12 | 41.19 | 42.49 | ↑$1.30 (3.16%) | 41.01 | 42.77 | 2.80M |
Create an account or log in to view more rows.
$BRKR Same thing
different day
$BRKR we back
$BRKR Waiting waiting waiting — you know for what !!! Announcement!!!
$BRKR I hate this company.
$BRKR shorters eat my shit
$BRKR Bull flag forming?
$BRKR who here can't stand the CEO?
$BRKR today feels different to the moon
$BRKR my hands are made out of diamonds
$BRKR doesn’t look good for Monday.