Bruker Corporation - BRKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	39.85	40.45	40.45	41.5	39.72	2.53M
July 23, 2025	40.05	39.91	39.91	40.57	39.28	4.02M
July 22, 2025	36.02	38.8	38.8	38.82	35.99	4.73M
July 21, 2025	36.46	35.64	35.64	37	34.62	11.52M
July 18, 2025	42.5	40.55	40.55	42.71	40.11	2.18M
July 17, 2025	41.75	42.19	42.19	42.35	41.04	2.5M
July 16, 2025	42.07	41.54	41.54	42.24	40.99	1.96M
July 15, 2025	43.62	41.96	41.96	44	41.54	2.18M
July 14, 2025	43.37	43.21	43.21	43.62	42.39	3.06M
July 11, 2025	43.25	43.79	43.79	44.23	42.79	3.52M
July 10, 2025	42.56	43.58	43.58	44.8	42.22	3.58M
July 09, 2025	42.43	42.12	42.12	43.04	41.01	3.54M
July 08, 2025	41.47	42.36	42.36	43.66	41.39	2.05M
July 07, 2025	41.9	41.27	41.27	42.23	41.21	3.66M
July 03, 2025	42.83	42.45	42.45	42.95	42.11	1.21M
July 02, 2025	42.18	42.46	42.46	42.57	41.25	2.02M
July 01, 2025	40.94	41.9	41.9	43.21	40.71	2.26M
June 30, 2025	41.8	41.2	41.2	42.27	40.84	1.54M
June 27, 2025	42.25	41.8	41.8	42.38	41.11	5.25M
June 26, 2025	40.94	42.18	42.18	42.88	40.19	4.51M
June 25, 2025	39.45	40.93	40.93	41.94	38.99	4.66M
June 24, 2025	39.61	39.66	39.66	39.83	38.56	2.39M
June 23, 2025	37.92	38.73	38.73	38.78	37.55	1.77M
June 20, 2025	38.7	38.08	38.08	39.16	38	2.08M
June 18, 2025	37.54	38.43	38.43	38.94	37.15	1.56M
June 17, 2025	38.46	37.62	37.62	39.03	37.58	2.16M
June 16, 2025	38.3	39.08	39.08	39.53	37.38	1.88M
June 13, 2025	39.08	38.3	38.25	39.91	38.19	1.61M
June 12, 2025	39.51	39.87	39.82	40.02	39.04	1.43M
June 11, 2025	40.9	39.72	39.72	41.94	39.72	2.54M

Bruker Corporation (BRKR) NASDAQ