Bruker Corporation (BRKR) Historical Stock Data
48.03 ↓0.35 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKR is up 1.01% a day on average. There have been 18 days where Bruker Corporation closed green and 12 days where BRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 40.60 | 41.73 | ↑$1.13 (2.78%) | 40.50 | 41.81 | 2.28M |
| 2025-11-10 | 40.11 | 40.78 | ↑$0.67 (1.67%) | 39.91 | 40.98 | 1.93M |
| 2025-11-07 | 38.71 | 39.93 | ↑$1.22 (3.15%) | 38.43 | 40.08 | 2.32M |
| 2025-11-06 | 40.07 | 39.31 | ↓$0.76 (-1.90%) | 38.75 | 40.44 | 2.61M |
| 2025-11-05 | 39.45 | 40.20 | ↑$0.75 (1.90%) | 39.19 | 40.74 | 3.33M |
| 2025-11-04 | 38.63 | 40.38 | ↑$1.76 (4.54%) | 38.28 | 40.69 | 5.13M |
| 2025-11-03 | 37.75 | 38.71 | ↑$0.97 (2.56%) | 37.00 | 39.87 | 4.26M |
| 2025-10-31 | 36.31 | 38.94 | ↑$2.63 (7.24%) | 36.06 | 39.22 | 4.79M |
| 2025-10-30 | 37.36 | 36.40 | ↓$0.96 (-2.57%) | 36.17 | 37.72 | 3.35M |
| 2025-10-29 | 38.47 | 37.74 | ↓$0.73 (-1.90%) | 37.45 | 38.97 | 2.80M |
| 2025-10-28 | 38.68 | 38.72 | ↑$0.04 (0.10%) | 38.09 | 39.39 | 2.12M |
| 2025-10-27 | 38.82 | 38.64 | ↓$0.18 (-0.46%) | 38.36 | 39.42 | 1.99M |
| 2025-10-24 | 41.02 | 39.00 | ↓$2.02 (-4.92%) | 38.94 | 41.08 | 3.35M |
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.