Bruker Corporation (BRKR) Historical Stock Data
57.00 ↑1.71 (3.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRKR is down -0.13% a day on average. There have been 11 days where Bruker Corporation closed green and 19 days where BRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.33 | 57.00 | ↑$1.67 (3.02%) | 55.27 | 58.09 | 3.34M |
| 2024-12-19 | 56.22 | 55.29 | ↓$0.93 (-1.65%) | 54.62 | 56.71 | 2.55M |
| 2024-12-18 | 57.44 | 55.38 | ↓$2.06 (-3.59%) | 55.17 | 57.97 | 1.65M |
| 2024-12-17 | 56.98 | 57.81 | ↑$0.83 (1.46%) | 56.60 | 58.32 | 1.64M |
| 2024-12-16 | 56.68 | 57.18 | ↑$0.50 (0.88%) | 56.67 | 57.96 | 1.10M |
| 2024-12-13 | 58.57 | 57.73 | ↓$0.84 (-1.43%) | 56.26 | 59.45 | 1.53M |
| 2024-12-12 | 59.54 | 58.52 | ↓$1.02 (-1.71%) | 58.41 | 59.99 | 0.95M |
| 2024-12-11 | 59.98 | 59.65 | ↓$0.33 (-0.55%) | 58.97 | 60.56 | 823.51K |
| 2024-12-10 | 61.05 | 59.98 | ↓$1.07 (-1.75%) | 59.87 | 61.50 | 1.08M |
| 2024-12-09 | 58.81 | 61.45 | ↑$2.64 (4.49%) | 58.81 | 61.91 | 1.08M |
| 2024-12-06 | 59.17 | 58.96 | ↓$0.21 (-0.35%) | 58.18 | 59.93 | 1.09M |
| 2024-12-05 | 59.95 | 58.48 | ↓$1.47 (-2.45%) | 58.40 | 61.50 | 1.29M |
| 2024-12-04 | 57.20 | 59.50 | ↑$2.30 (4.02%) | 56.50 | 60.30 | 1.33M |
| 2024-12-03 | 58.38 | 57.55 | ↓$0.83 (-1.42%) | 56.93 | 58.69 | 1.13M |
| 2024-12-02 | 57.41 | 58.37 | ↑$0.96 (1.67%) | 57.26 | 58.55 | 833.78K |
| 2024-11-29 | 58.10 | 57.95 | ↓$0.15 (-0.26%) | 57.73 | 58.60 | 805.90K |
| 2024-11-27 | 57.56 | 58.38 | ↑$0.82 (1.42%) | 57.56 | 59.00 | 1.44M |
| 2024-11-26 | 58.30 | 57.50 | ↓$0.80 (-1.37%) | 56.35 | 58.34 | 1.94M |
| 2024-11-25 | 57.16 | 58.90 | ↑$1.74 (3.04%) | 57.16 | 59.51 | 2.33M |
| 2024-11-22 | 56.24 | 57.07 | ↑$0.83 (1.48%) | 56.17 | 57.56 | 2.08M |
| 2024-11-21 | 53.15 | 56.22 | ↑$3.07 (5.78%) | 52.59 | 56.37 | 2.66M |
| 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 |
Create an account or log in to view more rows.
$BRKR doesn’t look good for Monday.
$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...