5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-17.93%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-21.07%
1 YEAR PERFORMANCE
-21.23%
Bruker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $57.79 | $58.02 (0.4%) | $58.73 | $57.79 | 173,334 | |
| 12/26/2024 | $57.72 | $58.31 (1.02%) | $58.44 | $57.70 | 816,168 | $8.64 B |
| 12/24/2024 | $57.87 | $58.25 (0.66%) | $58.91 | $57.51 | 463,000 | $8.63 B |
| 12/23/2024 | $56.81 | $57.39 (1.02%) | $57.62 | $56.35 | 1.65 M | $8.50 B |
| 12/20/2024 | $55.33 | $57.00 (3.02%) | $58.09 | $55.27 | 3.34 M | $8.44 B |
| 12/19/2024 | $56.22 | $55.29 (-1.65%) | $56.71 | $54.62 | 2.55 M | $8.19 B |
| 12/18/2024 | $57.44 | $55.38 (-3.59%) | $57.97 | $55.17 | 1.65 M | $8.20 B |
| 12/17/2024 | $56.98 | $57.81 (1.46%) | $58.32 | $56.60 | 1.64 M | $8.56 B |
| 12/16/2024 | $56.68 | $57.18 (0.88%) | $57.96 | $56.67 | 1.10 M | $8.47 B |
| 12/13/2024 | $58.57 | $57.73 (-1.43%) | $59.45 | $56.26 | 1.53 M | $8.55 B |
| 12/12/2024 | $59.54 | $58.52 (-1.71%) | $59.99 | $58.41 | 953,200 | $8.67 B |
| 12/11/2024 | $59.98 | $59.65 (-0.55%) | $60.56 | $58.97 | 823,505 | $8.83 B |
| 12/10/2024 | $61.05 | $59.98 (-1.75%) | $61.50 | $59.87 | 1.08 M | $8.88 B |
| 12/09/2024 | $58.81 | $61.45 (4.49%) | $61.91 | $58.81 | 1.08 M | $9.10 B |
| 12/06/2024 | $59.17 | $58.96 (-0.35%) | $59.93 | $58.18 | 1.09 M | $8.73 B |
| 12/05/2024 | $59.95 | $58.48 (-2.45%) | $61.50 | $58.40 | 1.29 M | $8.66 B |
| 12/04/2024 | $57.20 | $59.50 (4.02%) | $60.30 | $56.50 | 1.33 M | $8.81 B |
| 12/03/2024 | $58.38 | $57.55 (-1.42%) | $58.69 | $56.93 | 1.13 M | $8.52 B |
| 12/02/2024 | $57.41 | $58.37 (1.67%) | $58.55 | $57.26 | 833,800 | $8.64 B |
| 11/29/2024 | $58.10 | $57.95 (-0.26%) | $58.60 | $57.73 | 805,902 | $8.58 B |
| 11/27/2024 | $57.56 | $58.38 (1.42%) | $59.00 | $57.56 | 1.44 M | $8.65 B |
| 11/26/2024 | $58.30 | $57.50 (-1.37%) | $58.34 | $56.35 | 1.94 M | $8.52 B |
| 11/25/2024 | $57.16 | $58.90 (3.04%) | $59.51 | $57.16 | 2.33 M | $8.72 B |
| 11/22/2024 | $56.24 | $57.07 (1.48%) | $57.56 | $56.17 | 2.08 M | $8.45 B |
| 11/21/2024 | $53.15 | $56.22 (5.78%) | $56.37 | $52.59 | 2.66 M | $8.33 B |
| 11/20/2024 | $50.62 | $53.37 (5.43%) | $53.71 | $50.13 | 2.90 M | $7.90 B |
| 11/19/2024 | $48.98 | $48.25 (-1.49%) | $49.11 | $48.07 | 1.43 M | $7.15 B |
| 11/18/2024 | $51.19 | $49.41 (-3.48%) | $51.49 | $48.85 | 2.13 M | $7.32 B |
| 11/15/2024 | $54.46 | $51.30 (-5.8%) | $54.53 | $50.88 | 1.98 M | $7.60 B |
| 11/14/2024 | $55.63 | $54.49 (-2.05%) | $56.65 | $54.33 | 1.98 M | $8.07 B |
| 11/13/2024 | $56.06 | $55.92 (-0.25%) | $56.41 | $55.39 | 840,600 | $8.28 B |
| 11/12/2024 | $56.45 | $56.02 (-0.76%) | $57.10 | $55.79 | 987,200 | $8.30 B |
| 11/11/2024 | $57.99 | $56.65 (-2.31%) | $58.05 | $56.14 | 1.09 M | $8.39 B |
| 11/08/2024 | $60.14 | $57.73 (-4.01%) | $60.31 | $57.68 | 1.08 M | $8.55 B |
| 11/07/2024 | $59.80 | $60.49 (1.15%) | $61.17 | $59.26 | 1.35 M | $8.96 B |
| 11/06/2024 | $61.80 | $58.98 (-4.56%) | $62.87 | $58.73 | 2.02 M | $8.73 B |
| 11/05/2024 | $54.72 | $61.34 (12.1%) | $61.87 | $54.55 | 3.06 M | $9.08 B |
| 11/04/2024 | $59.31 | $59.35 (0.07%) | $59.95 | $58.39 | 1.85 M | $8.79 B |
| 11/01/2024 | $58.24 | $59.29 (1.8%) | $59.78 | $57.95 | 2.08 M | $8.74 B |
| 10/31/2024 | $57.75 | $56.61 (-1.97%) | $57.93 | $56.56 | 979,101 | $8.34 B |
| 10/30/2024 | $57.97 | $58.51 (0.93%) | $59.00 | $57.83 | 1.33 M | $8.62 B |
| 10/29/2024 | $58.00 | $58.05 (0.09%) | $58.68 | $57.92 | 1.06 M | $8.56 B |
| 10/28/2024 | $58.49 | $58.46 (-0.05%) | $59.41 | $58.14 | 1.12 M | $8.62 B |
| 10/25/2024 | $59.00 | $57.90 (-1.86%) | $59.00 | $57.78 | 1.32 M | $8.53 B |
| 10/24/2024 | $60.00 | $58.39 (-2.68%) | $60.00 | $58.35 | 850,801 | $8.61 B |
| 10/23/2024 | $60.72 | $59.68 (-1.71%) | $60.72 | $59.19 | 1.00 M | $8.80 B |
| 10/22/2024 | $60.60 | $60.50 (-0.17%) | $60.92 | $59.03 | 886,318 | $8.92 B |
| 10/21/2024 | $62.08 | $61.77 (-0.5%) | $62.40 | $61.16 | 909,300 | $9.10 B |
| 10/18/2024 | $61.00 | $62.45 (2.38%) | $62.59 | $60.40 | 1.27 M | $9.21 B |
| 10/17/2024 | $61.63 | $60.49 (-1.85%) | $62.72 | $60.20 | 1.66 M | $8.92 B |
| 10/16/2024 | $62.99 | $61.27 (-2.73%) | $63.47 | $60.67 | 1.64 M | $9.03 B |
| 10/15/2024 | $63.40 | $63.11 (-0.46%) | $65.25 | $62.39 | 3.10 M | $9.30 B |
| 10/14/2024 | $64.75 | $63.40 (-2.08%) | $64.75 | $63.30 | 884,300 | $9.35 B |
| 10/11/2024 | $63.60 | $64.54 (1.48%) | $65.02 | $63.55 | 1.33 M | $9.51 B |
| 10/10/2024 | $64.01 | $63.73 (-0.44%) | $64.40 | $63.28 | 732,800 | $9.39 B |
| 10/09/2024 | $65.16 | $64.68 (-0.74%) | $65.56 | $64.35 | 483,600 | $9.53 B |
| 10/08/2024 | $66.07 | $64.94 (-1.71%) | $66.75 | $64.53 | 795,510 | $9.57 B |
| 10/07/2024 | $66.90 | $65.95 (-1.42%) | $66.90 | $64.44 | 1.35 M | $9.72 B |
| 10/04/2024 | $66.90 | $67.00 (0.15%) | $67.42 | $66.04 | 671,200 | $9.88 B |
| 10/03/2024 | $66.94 | $65.80 (-1.7%) | $67.01 | $65.30 | 1.05 M | $9.70 B |
| 10/02/2024 | $66.33 | $67.46 (1.7%) | $67.90 | $66.02 | 962,200 | $9.94 B |
| 10/01/2024 | $68.87 | $66.76 (-3.06%) | $69.61 | $65.91 | 991,900 | $9.84 B |
| 09/30/2024 | $69.46 | $69.06 (-0.58%) | $70.38 | $68.51 | 968,748 | $10.18 B |
| 09/27/2024 | $71.13 | $70.67 (-0.65%) | $72.94 | $70.25 | 1.24 M | $10.42 B |