Bruker Corporation - BRKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.39	48.38	48.38	48.83	45.37	2.49M
December 03, 2025	47.29	47.86	47.86	48.8	47.29	1.59M
December 02, 2025	47.82	47.29	47.29	48.26	47.03	2.3M
December 01, 2025	48.62	47.86	47.86	49.39	47.58	2.64M
November 28, 2025	49	48.81	48.81	49.19	48.48	1.05M
November 26, 2025	49.46	49.03	49.03	49.46	47.94	2.52M
November 25, 2025	47.43	49.33	49.33	49.72	47.33	3.01M
November 24, 2025	47.03	47.56	47.56	47.81	46.26	2.16M
November 21, 2025	44.2	47.27	47.27	47.53	43.84	2.86M
November 20, 2025	44.36	43.84	43.84	45.74	43.61	2.98M
November 19, 2025	42.66	43.39	43.39	43.72	42.66	2.52M
November 18, 2025	41.7	42.66	42.66	43.15	41.5	2.89M
November 17, 2025	41.47	41.77	41.77	42.69	40.91	2.43M
November 14, 2025	41.18	41.62	41.62	42.09	40.64	1.78M
November 13, 2025	41.98	41.79	41.79	43.37	41.71	2.67M
November 12, 2025	41.19	42.49	42.49	42.77	41.01	2.8M
November 11, 2025	40.6	41.73	41.73	41.81	40.5	2.28M
November 10, 2025	40.11	40.78	40.78	40.98	39.91	1.93M
November 07, 2025	38.71	39.93	39.93	40.08	38.43	2.32M
November 06, 2025	40.07	39.31	39.31	40.44	38.75	2.61M
November 05, 2025	39.45	40.2	40.2	40.74	39.19	3.33M
November 04, 2025	38.63	40.38	40.38	40.69	38.28	5.13M
November 03, 2025	37.75	38.71	38.71	39.87	37	4.26M
October 31, 2025	36.31	38.94	38.94	39.22	36.06	4.79M
October 30, 2025	37.36	36.4	36.4	37.72	36.17	3.35M
October 29, 2025	38.47	37.74	37.74	38.97	37.45	2.8M
October 28, 2025	38.68	38.72	38.72	39.39	38.09	2.12M
October 27, 2025	38.82	38.64	38.64	39.42	38.36	1.99M
October 24, 2025	41.02	39	39	41.08	38.94	3.35M
October 23, 2025	39.28	39.71	39.71	40.32	38.95	2.68M
October 22, 2025	39.09	38.95	38.95	40.23	38.59	1.99M
October 21, 2025	38.62	38.78	38.78	39.76	38.6	2.26M
October 20, 2025	37.52	38.11	38.11	38.75	37.29	1.63M
October 17, 2025	37.97	36.98	36.98	38.63	36.7	2.47M
October 16, 2025	36.82	38.2	38.2	38.73	36.52	4.24M
October 15, 2025	36.66	36.2	36.2	37.8	36.09	3.88M
October 14, 2025	35.68	36.52	36.52	37.1	35.56	2.26M
October 13, 2025	35.83	36.23	36.23	37.11	35.57	3.25M
October 10, 2025	36.2	35.28	35.28	36.69	34.83	3.7M
October 09, 2025	34.84	35.93	35.93	37.25	34.67	5.61M
October 08, 2025	34.64	34.63	34.63	35.37	34.1	2.66M
October 07, 2025	36.75	34.56	34.56	36.88	34.37	2.82M
October 06, 2025	36.89	36.46	36.46	36.95	35.66	3.42M
October 03, 2025	35.77	36.98	36.98	37.64	34.99	4.36M
October 02, 2025	34.86	34.83	34.83	36.15	34.46	4M
October 01, 2025	32.54	34.72	34.72	34.92	32.52	4.72M
September 30, 2025	30.91	32.49	32.49	32.52	30.69	5.4M
September 29, 2025	31.18	30.88	30.88	31.3	30.09	3.01M
September 26, 2025	30.78	31.04	31.04	31.51	30.75	3.1M
September 25, 2025	31.31	30.78	30.78	31.78	30.75	4.06M
September 24, 2025	33.23	32.01	32.01	33.55	31.73	3.43M
September 23, 2025	33	33.31	33.31	34.15	32.93	3.46M
September 22, 2025	33.3	32.78	32.78	33.34	32.33	4.6M
September 19, 2025	33.09	33.17	33.17	33.67	32.69	4.52M
September 18, 2025	32.9	33.27	33.27	34	32.47	4.16M
September 17, 2025	33.33	32.11	32.11	34.44	31.99	4.72M
September 16, 2025	32.04	33.26	33.26	33.76	31.7	3.72M
September 15, 2025	30.93	32.07	32.07	32.15	30.91	5.98M
September 12, 2025	32.07	30.91	30.91	32.56	30.88	2.84M
September 11, 2025	30.52	32.07	32.07	32.21	30.52	3.66M

Bruker Corporation (BRKR) NASDAQ