Bruker Corporation - BRKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31	30.49	30.49	31.62	30.31	3.53M
September 09, 2025	31.01	31.18	31.18	31.41	30.35	3.08M
September 08, 2025	30.85	30.8	30.8	31.05	29.84	3.64M
September 05, 2025	29.96	30.83	30.83	30.9	29.9	8.54M
September 04, 2025	29.31	29.79	29.79	30.09	28.95	16.93M
September 03, 2025	29.8	29.35	29.35	30.58	28.53	18.33M
September 02, 2025	33.76	33.23	33.23	33.84	32.35	1.66M
August 29, 2025	33.62	33.98	33.98	34.22	33.38	1.84M
August 28, 2025	33.65	33.46	33.46	33.81	32.78	1.62M
August 27, 2025	34.2	33.59	33.59	34.38	33.18	2.57M
August 26, 2025	35.06	34.06	34.06	35.06	33.75	3M
August 25, 2025	35.54	34.61	34.61	35.82	34.14	1.46M
August 22, 2025	34.01	35.54	35.54	35.86	34.01	1.94M
August 21, 2025	33.5	33.8	33.8	34.22	33.06	1.83M
August 20, 2025	34.7	33.73	33.73	34.83	33.7	2.62M
August 19, 2025	34.33	34.84	34.84	35.58	34.33	2.83M
August 18, 2025	33.7	34.24	34.24	34.68	33.47	2.4M
August 15, 2025	34.67	33.52	33.52	34.67	33.48	1.99M
August 14, 2025	33.27	33.64	33.64	34.05	33.03	2.04M
August 13, 2025	32.64	34.54	34.54	34.63	32.57	2.48M
August 12, 2025	30.81	32.36	32.36	32.47	30.73	2.46M
August 11, 2025	30.41	30.78	30.78	30.91	30	3.91M
August 08, 2025	31.19	30.43	30.43	31.19	30.23	3.94M
August 07, 2025	31.21	31.16	31.16	31.34	30.19	4.03M
August 06, 2025	31.99	30.66	30.66	31.99	30.23	5.94M
August 05, 2025	34.8	32.07	32.07	34.8	32.01	5.9M
August 04, 2025	34.13	34.72	34.72	36.32	32.07	8.15M
August 01, 2025	38	37.99	37.99	38.06	36.37	4.05M
July 31, 2025	40.35	38.43	38.43	41.49	38.31	2.99M
July 30, 2025	42.27	40.9	40.9	42.27	40.26	1.86M
July 29, 2025	44	42.05	42.05	44.36	42.03	2.19M
July 28, 2025	42.36	43.93	43.93	44.1	41.69	3.92M
July 25, 2025	40.57	41.94	41.94	42.05	40.41	3.52M

Bruker Corporation (BRKR) NASDAQ