5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
-29.57%
6 MONTH PERFORMANCE
-38.60%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-54.44%
Bruker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $40.01 | $41.50 (3.72%) | $41.95 | $39.88 | 1.19 M | |
| 04/01/2025 | $41.79 | $40.38 (-3.37%) | $41.80 | $40.34 | 1.65 M | $6.12 B |
| 03/31/2025 | $41.52 | $41.74 (0.53%) | $42.12 | $40.60 | 1.67 M | $6.33 B |
| 03/28/2025 | $43.31 | $42.08 (-2.84%) | $43.51 | $41.80 | 1.21 M | $6.38 B |
| 03/27/2025 | $43.39 | $43.45 (0.14%) | $44.00 | $43.00 | 1.27 M | $6.59 B |
| 03/26/2025 | $43.11 | $43.51 (0.93%) | $44.27 | $43.03 | 1.86 M | $6.60 B |
| 03/25/2025 | $44.87 | $43.24 (-3.63%) | $44.87 | $42.70 | 1.96 M | $6.56 B |
| 03/24/2025 | $44.84 | $44.50 (-0.76%) | $45.48 | $44.21 | 2.06 M | $6.75 B |
| 03/21/2025 | $44.14 | $44.45 (0.7%) | $44.62 | $43.51 | 2.21 M | $6.74 B |
| 03/20/2025 | $46.48 | $44.47 (-4.32%) | $46.48 | $44.37 | 2.25 M | $6.74 B |
| 03/19/2025 | $46.73 | $46.68 (-0.11%) | $47.39 | $46.57 | 1.77 M | $7.08 B |
| 03/18/2025 | $46.92 | $47.14 (0.47%) | $47.37 | $46.30 | 1.55 M | $7.15 B |
| 03/17/2025 | $45.91 | $46.94 (2.24%) | $47.41 | $45.84 | 1.33 M | $7.12 B |
| 03/14/2025 | $45.36 | $45.97 (1.34%) | $46.07 | $44.88 | 2.56 M | $6.97 B |
| 03/13/2025 | $44.71 | $44.97 (0.58%) | $46.04 | $44.11 | 1.99 M | $6.82 B |
| 03/12/2025 | $45.82 | $44.96 (-1.88%) | $46.38 | $44.82 | 2.44 M | $6.82 B |
| 03/11/2025 | $47.61 | $45.56 (-4.31%) | $48.00 | $44.89 | 2.53 M | $6.91 B |
| 03/10/2025 | $47.96 | $47.40 (-1.17%) | $48.71 | $46.63 | 2.50 M | $7.19 B |
| 03/07/2025 | $47.87 | $48.41 (1.13%) | $49.09 | $46.88 | 2.82 M | $7.34 B |
| 03/06/2025 | $46.50 | $48.20 (3.66%) | $49.41 | $46.34 | 2.06 M | $7.31 B |
| 03/05/2025 | $47.43 | $46.87 (-1.18%) | $47.72 | $45.97 | 2.43 M | $7.11 B |
| 03/04/2025 | $46.28 | $46.42 (0.3%) | $47.11 | $45.29 | 1.85 M | $7.04 B |
| 03/03/2025 | $47.29 | $46.74 (-1.16%) | $47.83 | $46.16 | 2.29 M | $7.09 B |
| 02/28/2025 | $47.42 | $47.22 (-0.42%) | $47.76 | $46.41 | 1.92 M | $7.16 B |
| 02/27/2025 | $50.51 | $47.76 (-5.44%) | $50.51 | $47.44 | 2.27 M | $7.24 B |
| 02/26/2025 | $51.09 | $50.50 (-1.15%) | $52.20 | $50.28 | 1.40 M | $7.66 B |
| 02/25/2025 | $52.08 | $50.99 (-2.09%) | $52.63 | $49.91 | 1.32 M | $7.73 B |
| 02/24/2025 | $50.45 | $51.89 (2.85%) | $52.48 | $49.41 | 1.57 M | $7.87 B |
| 02/21/2025 | $52.64 | $50.82 (-3.46%) | $52.92 | $50.44 | 2.05 M | $7.70 B |
| 02/20/2025 | $52.48 | $52.92 (0.84%) | $54.48 | $52.41 | 2.15 M | $8.02 B |
| 02/19/2025 | $50.21 | $51.54 (2.65%) | $51.62 | $49.29 | 1.54 M | $7.81 B |
| 02/18/2025 | $51.12 | $50.75 (-0.72%) | $51.64 | $49.89 | 1.56 M | $7.69 B |
| 02/14/2025 | $51.50 | $50.04 (-2.83%) | $51.95 | $49.84 | 2.05 M | $7.59 B |
| 02/13/2025 | $53.11 | $51.15 (-3.69%) | $53.11 | $48.61 | 3.11 M | $7.75 B |
| 02/12/2025 | $50.11 | $51.65 (3.07%) | $51.72 | $49.72 | 2.55 M | $7.83 B |
| 02/11/2025 | $50.76 | $50.65 (-0.22%) | $52.13 | $50.53 | 2.14 M | $7.68 B |
| 02/10/2025 | $54.00 | $51.13 (-5.31%) | $54.54 | $50.99 | 4.07 M | $7.75 B |
| 02/07/2025 | $56.02 | $55.59 (-0.77%) | $56.48 | $54.15 | 1.41 M | $8.23 B |
| 02/06/2025 | $57.51 | $56.02 (-2.59%) | $57.64 | $55.97 | 1.10 M | $8.30 B |
| 02/05/2025 | $57.19 | $57.43 (0.42%) | $57.92 | $56.42 | 792,901 | $8.51 B |
| 02/04/2025 | $56.21 | $56.39 (0.32%) | $57.19 | $55.67 | 824,343 | $8.35 B |
| 02/03/2025 | $56.56 | $56.71 (0.27%) | $57.25 | $56.13 | 822,704 | $8.40 B |
| 01/31/2025 | $57.10 | $58.15 (1.84%) | $59.40 | $56.35 | 1.32 M | $8.61 B |
| 01/30/2025 | $54.92 | $57.00 (3.79%) | $57.34 | $54.53 | 1.38 M | $8.44 B |
| 01/29/2025 | $55.54 | $54.17 (-2.47%) | $55.89 | $53.60 | 1.67 M | $8.02 B |
| 01/28/2025 | $56.40 | $56.11 (-0.51%) | $56.68 | $54.76 | 1.20 M | $8.31 B |
| 01/27/2025 | $57.37 | $55.99 (-2.41%) | $57.70 | $55.72 | 1.64 M | $8.29 B |
| 01/24/2025 | $57.82 | $57.29 (-0.92%) | $58.63 | $57.22 | 1.48 M | $8.48 B |
| 01/23/2025 | $59.57 | $58.19 (-2.32%) | $60.09 | $56.62 | 1.85 M | $8.62 B |
| 01/22/2025 | $59.88 | $60.12 (0.4%) | $61.01 | $59.65 | 1.07 M | $8.90 B |
| 01/21/2025 | $57.06 | $60.07 (5.28%) | $60.28 | $56.97 | 1.30 M | $8.90 B |
| 01/17/2025 | $59.58 | $56.88 (-4.53%) | $59.97 | $56.83 | 1.33 M | $8.42 B |
| 01/16/2025 | $57.09 | $59.01 (3.36%) | $59.70 | $54.60 | 2.04 M | $8.74 B |
| 01/15/2025 | $62.71 | $57.53 (-8.26%) | $63.13 | $57.11 | 2.94 M | $8.52 B |
| 01/14/2025 | $63.84 | $61.26 (-4.04%) | $63.95 | $60.56 | 1.30 M | $9.07 B |
| 01/13/2025 | $60.59 | $62.95 (3.9%) | $64.64 | $60.02 | 2.80 M | $9.32 B |
| 01/10/2025 | $60.02 | $60.78 (1.27%) | $61.01 | $58.78 | 1.38 M | $9.00 B |
| 01/08/2025 | $61.03 | $60.95 (-0.13%) | $61.55 | $59.53 | 1.27 M | $9.03 B |
| 01/07/2025 | $60.97 | $61.25 (0.46%) | $62.46 | $60.59 | 867,430 | $9.07 B |
| 01/06/2025 | $60.24 | $60.65 (0.68%) | $61.76 | $59.89 | 1.06 M | $8.98 B |
| 01/03/2025 | $58.78 | $59.73 (1.62%) | $60.09 | $57.51 | 932,700 | $8.85 B |
| 01/02/2025 | $59.07 | $58.81 (-0.44%) | $60.11 | $58.63 | 1.12 M | $8.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
