Bruker Corporation (BRKR) Historical Stock Data
53.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKR is down -0.53% a day on average. There have been 9 days where Bruker Corporation closed green and 21 days where BRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.62 | 53.37 | ↑$2.75 (5.43%) | 50.13 | 53.71 | 2.90M |
| 2024-11-19 | 48.98 | 48.25 | ↓$0.73 (-1.49%) | 48.07 | 49.11 | 1.43M |
| 2024-11-18 | 51.19 | 49.41 | ↓$1.78 (-3.48%) | 48.85 | 51.49 | 2.13M |
| 2024-11-15 | 54.46 | 51.30 | ↓$3.16 (-5.80%) | 50.88 | 54.53 | 1.98M |
| 2024-11-14 | 55.63 | 54.49 | ↓$1.14 (-2.05%) | 54.33 | 56.65 | 1.98M |
| 2024-11-13 | 56.06 | 55.92 | ↓$0.14 (-0.25%) | 55.39 | 56.41 | 840.58K |
| 2024-11-12 | 56.45 | 56.02 | ↓$0.43 (-0.76%) | 55.79 | 57.10 | 0.99M |
| 2024-11-11 | 57.99 | 56.65 | ↓$1.34 (-2.31%) | 56.14 | 58.05 | 1.09M |
| 2024-11-08 | 60.14 | 57.73 | ↓$2.41 (-4.01%) | 57.68 | 60.31 | 1.08M |
| 2024-11-07 | 59.80 | 60.49 | ↑$0.69 (1.15%) | 59.26 | 61.17 | 1.35M |
| 2024-11-06 | 61.80 | 58.98 | ↓$2.82 (-4.56%) | 58.73 | 62.87 | 2.02M |
| 2024-11-05 | 54.72 | 61.34 | ↑$6.62 (12.10%) | 54.55 | 61.87 | 3.06M |
| 2024-11-04 | 59.31 | 59.35 | ↑$0.04 (0.07%) | 58.39 | 59.95 | 1.85M |
| 2024-11-01 | 58.24 | 59.29 | ↑$1.05 (1.80%) | 57.95 | 59.78 | 2.08M |
| 2024-10-31 | 57.75 | 56.61 | ↓$1.14 (-1.97%) | 56.56 | 57.93 | 0.98M |
| 2024-10-30 | 57.97 | 58.51 | ↑$0.54 (0.93%) | 57.83 | 59.00 | 1.33M |
| 2024-10-29 | 58.00 | 58.05 | ↑$0.05 (0.09%) | 57.92 | 58.68 | 1.06M |
| 2024-10-28 | 58.49 | 58.46 | ↓$0.03 (-0.05%) | 58.14 | 59.41 | 1.12M |
| 2024-10-25 | 59.00 | 57.90 | ↓$1.10 (-1.86%) | 57.78 | 59.00 | 1.32M |
| 2024-10-24 | 60.00 | 58.39 | ↓$1.61 (-2.68%) | 58.35 | 60.00 | 850.80K |
| 2024-10-23 | 60.72 | 59.68 | ↓$1.04 (-1.71%) | 59.19 | 60.72 | 1M |
| 2024-10-22 | 60.60 | 60.50 | ↓$0.10 (-0.17%) | 59.03 | 60.92 | 886.32K |
| 2024-10-21 | 62.08 | 61.77 | ↓$0.31 (-0.50%) | 61.16 | 62.40 | 0.91M |
| 2024-10-18 | 61.00 | 62.45 | ↑$1.45 (2.38%) | 60.40 | 62.59 | 1.27M |
| 2024-10-17 | 61.63 | 60.49 | ↓$1.14 (-1.85%) | 60.20 | 62.72 | 1.66M |
| 2024-10-16 | 62.99 | 61.27 | ↓$1.72 (-2.73%) | 60.67 | 63.47 | 1.64M |
| 2024-10-15 | 63.40 | 63.11 | ↓$0.29 (-0.46%) | 62.39 | 65.25 | 3.10M |
| 2024-10-14 | 64.75 | 63.40 | ↓$1.35 (-2.08%) | 63.30 | 64.75 | 884.28K |
| 2024-10-11 | 63.60 | 64.54 | ↑$0.94 (1.48%) | 63.55 | 65.02 | 1.33M |
| 2024-10-10 | 64.01 | 63.73 | ↓$0.28 (-0.44%) | 63.28 | 64.40 | 732.79K |
Create an account or log in to view more rows.
$BRKR buy buy buy!!
$BRKR COME ON!!! Ugh!
$BRKR I still don’t wanna buy it
$BRKR Who’s still buying calls?
$BRKR low volume
expect flat or negative close
$BRKR I still don’t wanna buy it
$BRKR News?
$BRKR had to buy calls
$BRKR Let it go...
$BRKR getting this mare ready to run today