Bruker Corporation - BRKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.31	38.28	38.28	38.94	37.7	2.11M
February 19, 2026	39.64	38.76	38.76	39.85	38.15	2.02M
February 18, 2026	38.12	39.76	39.76	40.04	37.99	2.59M
February 17, 2026	36.9	38.12	38.12	38.2	36.53	3.63M
February 13, 2026	36.94	36.51	36.51	37.79	36.11	3.45M
February 12, 2026	39.16	37.51	37.51	40.48	35.62	7.19M
February 11, 2026	41.25	42.43	42.43	42.44	41.21	3.78M
February 10, 2026	41.93	41.58	41.58	42.58	41.41	2.16M
February 09, 2026	41.55	42.1	42.1	42.13	40.85	1.36M
February 06, 2026	41.04	41.93	41.93	42.46	40.75	2.06M
February 05, 2026	42.42	41.04	41.04	43.36	40.71	2.07M
February 04, 2026	42.9	42.56	42.56	43.99	42.45	2.33M
February 03, 2026	43.65	42.66	42.66	44.5	42.24	1.77M
February 02, 2026	44.29	43.75	43.75	44.29	43.21	1.69M
January 30, 2026	44.06	44.29	44.29	44.98	43.53	1.86M
January 29, 2026	46.53	44.23	44.23	46.55	43.71	4.04M
January 28, 2026	47.66	46.55	46.55	47.78	46	2.18M
January 27, 2026	48.22	47.67	47.67	49.49	47.63	1.39M
January 26, 2026	49.75	48.44	48.44	50.49	48.39	2.51M
January 23, 2026	51.55	50.33	50.33	52.08	49.42	2.34M
January 22, 2026	52.38	52.11	52.11	53.5	51.6	1.88M
January 21, 2026	50.16	51.95	51.95	52.1	49.95	2.04M
January 20, 2026	47.33	49.84	49.84	50.66	46.82	3.48M
January 16, 2026	49.45	48.39	48.39	49.85	48.02	2.36M
January 15, 2026	49.2	49.46	49.46	49.59	47.84	3.39M
January 14, 2026	50.49	49.14	49.14	50.69	48.74	3M
January 13, 2026	52.9	50.88	50.88	53.99	49.1	4.83M
January 12, 2026	55	53.41	53.41	56.22	51.81	3.08M
January 09, 2026	53.6	54.46	54.46	54.57	52.2	2.17M
January 08, 2026	52.84	52.48	52.48	53.09	51.7	2.1M
January 07, 2026	52.17	53.01	53.01	53.27	51.95	1.85M
January 06, 2026	52.09	52.67	52.67	53.47	51.58	3.86M
January 05, 2026	48.06	51.25	51.25	51.29	47.74	3.29M
January 02, 2026	47.19	48.11	48.11	48.31	46.85	1.56M
December 31, 2025	47.53	47.11	47.11	48.19	46.99	1.54M
December 30, 2025	48.36	47.51	47.51	48.73	47.28	1.22M
December 29, 2025	47.92	48.44	48.44	48.72	47.8	1.32M
December 26, 2025	48.03	48.01	48.01	48.2	47.63	748,208
December 24, 2025	48.11	48.12	48.12	48.41	47.52	680,500
December 23, 2025	48.45	48.02	48.02	48.45	47.54	1.49M
December 22, 2025	46.94	48.77	48.77	49.15	46.51	3.53M
December 19, 2025	45.08	46.48	46.48	46.83	44.71	3M
December 18, 2025	44.97	44.66	44.66	45.66	44.39	1.54M
December 17, 2025	44.75	44.41	44.41	45.92	44.23	1.37M
December 16, 2025	46.03	44.96	44.96	46.05	44.11	1.44M
December 15, 2025	46.34	45.67	45.67	46.57	44.71	1.43M
December 12, 2025	46.37	45.13	45.13	47.9	45	1.71M
December 11, 2025	46.74	46.38	46.38	47.29	45.91	1.58M
December 10, 2025	46.83	46.92	46.92	47.88	46.26	3.42M
December 09, 2025	44.99	45.36	45.36	46.41	44.96	1.84M
December 08, 2025	47.66	46	46	47.97	45.31	2.51M
December 05, 2025	48.36	48.03	47.98	48.72	47.44	2.22M
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

Bruker Corporation (BRKR) NASDAQ