Bruker Corporation - BRKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bruker Corporation (BRKR) NASDAQ