-
5 DAY PERFORMANCE
-11.64% -
1 MONTH PERFORMANCE
-20.88% -
3 MONTH PERFORMANCE
-22.10% -
6 MONTH PERFORMANCE
-34.18% -
YEAR-TO-DATE PERFORMANCE
-32.76% -
1 YEAR PERFORMANCE
-19.37%
Bruker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $51.19 | $49.41 (-3.48%) | $51.49 | $48.85 | 2.11 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 | 1.68 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 |
| 09/26/2024 | $68.24 | $70.44 (3.22%) | $70.86 | $67.96 | 1.49 M | $10.38 B |
| 09/25/2024 | $68.32 | $67.25 (-1.57%) | $68.65 | $66.86 | 1.61 M | $9.91 B |
| 09/24/2024 | $67.40 | $68.32 (1.36%) | $68.73 | $66.96 | 895,610 | $10.07 B |
| 09/23/2024 | $67.60 | $67.16 (-0.65%) | $67.80 | $66.36 | 863,400 | $9.90 B |
| 09/20/2024 | $68.26 | $67.54 (-1.05%) | $68.28 | $65.82 | 4.17 M | $9.96 B |
| 09/19/2024 | $67.95 | $68.26 (0.46%) | $68.77 | $67.49 | 722,900 | $10.06 B |
| 09/18/2024 | $65.47 | $66.80 (2.03%) | $67.83 | $64.96 | 1.16 M | $9.85 B |
| 09/17/2024 | $65.62 | $65.03 (-0.9%) | $65.62 | $63.97 | 1.00 M | $9.59 B |
| 09/16/2024 | $66.05 | $65.28 (-1.17%) | $66.36 | $64.85 | 963,113 | $9.62 B |
| 09/13/2024 | $64.98 | $65.66 (1.05%) | $65.74 | $64.43 | 805,408 | $9.68 B |
| 09/12/2024 | $64.26 | $64.73 (0.73%) | $65.57 | $62.49 | 1.13 M | $9.54 B |
| 09/11/2024 | $63.34 | $63.99 (1.03%) | $64.09 | $61.74 | 785,132 | $9.43 B |
| 09/10/2024 | $63.42 | $63.32 (-0.16%) | $64.36 | $62.50 | 931,014 | $9.33 B |
| 09/09/2024 | $64.63 | $63.37 (-1.95%) | $65.21 | $63.23 | 991,800 | $9.34 B |
| 09/06/2024 | $65.45 | $64.01 (-2.2%) | $66.13 | $63.92 | 738,024 | $9.44 B |
| 09/05/2024 | $64.51 | $65.35 (1.3%) | $65.48 | $63.57 | 519,000 | $9.63 B |
| 09/04/2024 | $65.35 | $64.39 (-1.47%) | $65.54 | $63.68 | 786,838 | $9.49 B |
| 09/03/2024 | $66.74 | $65.72 (-1.53%) | $67.51 | $65.26 | 912,000 | $9.69 B |
| 08/30/2024 | $67.54 | $67.19 (-0.52%) | $67.81 | $66.17 | 1.03 M | $9.90 B |
| 08/29/2024 | $64.73 | $67.59 (4.42%) | $68.85 | $64.46 | 1.67 M | $9.96 B |
| 08/28/2024 | $64.20 | $64.41 (0.33%) | $65.12 | $63.64 | 887,600 | $9.49 B |
| 08/27/2024 | $63.73 | $63.95 (0.35%) | $64.23 | $63.19 | 512,534 | $9.43 B |
| 08/26/2024 | $64.67 | $63.90 (-1.19%) | $64.67 | $63.61 | 1.02 M | $9.42 B |
| 08/23/2024 | $64.06 | $64.20 (0.22%) | $64.86 | $62.95 | 838,835 | $9.46 B |
| 08/22/2024 | $65.59 | $63.70 (-2.88%) | $65.95 | $63.46 | 823,000 | $9.39 B |
| 08/21/2024 | $65.18 | $65.05 (-0.2%) | $65.72 | $64.57 | 788,200 | $9.59 B |
| 08/20/2024 | $65.25 | $65.08 (-0.26%) | $66.01 | $64.83 | 1.10 M | $9.59 B |
| 08/19/2024 | $63.25 | $65.08 (2.89%) | $65.12 | $63.19 | 1.58 M | $9.59 B |