5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
+44.92%
Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $371.17 | $372.70 (0.41%) | $372.70 | $371.17 | 2.38 K | $7.34 B |
| 12/03/2025 | $351.67 | $369.51 (5.07%) | $370.29 | $351.67 | 1.32 K | $7.26 B |
| 12/02/2025 | $366.45 | $365.07 (-0.38%) | $370.69 | $364.98 | 1.73 K | $7.17 B |
| 12/01/2025 | $372.78 | $367.24 (-1.49%) | $372.78 | $366.90 | 10.94 K | $7.26 B |
| 11/28/2025 | $372.69 | $373.45 (0.2%) | $374.87 | $372.69 | 8.90 K | $7.40 B |
| 11/26/2025 | $376.63 | $378.12 (0.4%) | $378.12 | $375.50 | 21.41 K | $7.44 B |
| 11/25/2025 | $370.85 | $378.62 (2.1%) | $378.62 | $370.85 | 85.50 K | $7.48 B |
| 11/24/2025 | $363.34 | $363.93 (0.16%) | $365.30 | $362.08 | 10.41 K | $7.21 B |
| 11/21/2025 | $359.73 | $365.06 (1.48%) | $365.06 | $359.72 | 9.90 K | $7.17 B |
| 11/20/2025 | $353.00 | $342.21 (-3.06%) | $353.00 | $342.21 | 5.70 K | $6.65 B |
| 11/19/2025 | $338.41 | $338.81 (0.12%) | $340.08 | $338.41 | 18.83 K | $6.58 B |
| 11/18/2025 | $326.84 | $333.28 (1.97%) | $333.28 | $326.84 | 709 | $6.47 B |
| 11/17/2025 | $330.00 | $330.00 (0%) | $330.00 | $330.00 | 209 | $6.34 B |
| 11/14/2025 | $326.62 | $323.34 (-1%) | $326.69 | $323.34 | 13.40 K | $6.31 B |
| 11/13/2025 | $335.27 | $335.27 (0%) | $335.27 | $335.27 | 22.00 K | $6.34 B |
| 11/12/2025 | $335.96 | $335.27 (-0.21%) | $339.42 | $335.22 | 23.00 K | $6.45 B |
| 11/11/2025 | $325.63 | $325.55 (-0.02%) | $325.63 | $324.99 | 3.93 K | $6.33 B |
| 11/10/2025 | $321.29 | $325.55 (1.33%) | $325.55 | $321.29 | 2.10 K | $6.19 B |
| 11/07/2025 | $320.06 | $317.94 (-0.66%) | $320.06 | $317.94 | 8.40 K | $6.06 B |
| 11/06/2025 | $313.30 | $313.30 (0%) | $313.30 | $313.30 | 60.33 K | $5.96 B |
| 11/05/2025 | $321.62 | $321.62 (0%) | $321.62 | $321.62 | 307 | $6.10 B |
| 11/04/2025 | $305.00 | $321.35 (5.36%) | $322.74 | $305.00 | 10.63 K | $6.13 B |
| 11/03/2025 | $312.30 | $309.12 (-1.02%) | $312.30 | $303.54 | 25.50 K | $5.87 B |
| 10/31/2025 | $305.66 | $316.25 (3.46%) | $316.25 | $305.66 | 58.50 K | $5.91 B |
| 10/30/2025 | $308.55 | $308.55 (0%) | $308.55 | $308.55 | 195 | $5.52 B |
| 10/29/2025 | $308.55 | $308.55 (0%) | $308.55 | $308.55 | 308 | $5.72 B |
| 10/28/2025 | $313.15 | $308.55 (-1.47%) | $314.33 | $308.02 | 47.41 K | $5.87 B |
| 10/27/2025 | $311.17 | $310.38 (-0.25%) | $314.04 | $310.01 | 12.05 K | $5.86 B |
| 10/24/2025 | $319.66 | $319.60 (-0.02%) | $320.31 | $319.60 | 163.10 K | $5.91 B |
| 10/23/2025 | $317.92 | $317.92 (0%) | $317.92 | $317.92 | 4 | $6.02 B |
| 10/22/2025 | $317.92 | $317.92 (0%) | $317.92 | $317.92 | 15 | $5.90 B |
| 10/21/2025 | $317.92 | $317.92 (0%) | $317.92 | $317.92 | 45.60 K | $5.88 B |
| 10/20/2025 | $311.94 | $311.94 (0%) | $311.94 | $311.94 | 14.68 K | $5.78 B |
| 10/17/2025 | $302.19 | $300.23 (-0.65%) | $302.19 | $300.23 | 7.63 K | $5.61 B |
| 10/16/2025 | $299.40 | $299.40 (0%) | $299.40 | $299.40 | 51 | $5.79 B |
| 10/15/2025 | $298.50 | $299.40 (0.3%) | $299.40 | $298.50 | 22.00 K | $5.49 B |
| 10/14/2025 | $289.00 | $289.00 (0%) | $289.00 | $289.00 | 17 | $5.54 B |
| 10/13/2025 | $289.00 | $289.00 (0%) | $289.00 | $289.00 | 160 | $5.49 B |
| 10/10/2025 | $296.86 | $289.00 (-2.65%) | $296.86 | $289.00 | 30.20 K | $5.35 B |
| 10/09/2025 | $284.82 | $284.82 (0%) | $284.82 | $284.82 | 4 | $5.45 B |
| 10/08/2025 | $284.82 | $284.82 (0%) | $284.82 | $284.82 | 4 | $5.25 B |
| 10/07/2025 | $289.84 | $284.82 (-1.73%) | $289.84 | $284.82 | 31.40 K | $5.24 B |
| 10/06/2025 | $297.89 | $297.89 (0%) | $297.89 | $297.89 | 48.74 K | $5.53 B |
| 10/03/2025 | $299.00 | $299.00 (0%) | $299.00 | $299.00 | 25.64 K | $5.61 B |
| 10/02/2025 | $284.03 | $286.69 (0.94%) | $292.89 | $284.03 | 9.60 K | $5.28 B |
| 10/01/2025 | $280.00 | $284.59 (1.64%) | $284.59 | $280.00 | 30.10 K | $5.26 B |
| 09/30/2025 | $262.04 | $271.80 (3.72%) | $275.66 | $262.04 | 503.25 K | $4.93 B |
| 09/29/2025 | $259.37 | $262.40 (1.17%) | $263.98 | $256.24 | 128.90 K | $4.68 B |
| 09/26/2025 | $263.33 | $262.54 (-0.3%) | $263.53 | $261.89 | 28.10 K | $4.71 B |
| 09/25/2025 | $262.64 | $261.57 (-0.41%) | $262.64 | $261.28 | 90.40 K | $4.67 B |
| 09/24/2025 | $267.49 | $267.49 (0%) | $267.49 | $267.49 | 8.45 K | $4.85 B |
| 09/23/2025 | $272.46 | $272.46 (0%) | $272.46 | $272.46 | 0 | $5.05 B |
| 09/22/2025 | $272.46 | $272.46 (0%) | $272.46 | $272.46 | 521 | $4.97 B |
| 09/19/2025 | $275.80 | $275.80 (0%) | $275.80 | $275.80 | 30 | $5.03 B |
| 09/18/2025 | $275.80 | $275.80 (0%) | $275.80 | $275.80 | 6.00 K | $5.04 B |
| 09/17/2025 | $273.00 | $267.75 (-1.92%) | $280.53 | $266.06 | 8.73 K | $4.87 B |
| 09/16/2025 | $274.00 | $274.00 (0%) | $274.00 | $274.00 | 16.42 K | $5.04 B |
| 09/15/2025 | $267.56 | $267.56 (0%) | $267.56 | $267.56 | 254.35 K | $4.86 B |
| 09/12/2025 | $270.80 | $267.56 (-1.2%) | $275.38 | $263.15 | 6.20 K | $4.69 B |
| 09/11/2025 | $257.84 | $265.15 (2.84%) | $265.15 | $256.47 | 97.12 K | $4.86 B |
| 09/10/2025 | $261.50 | $261.99 (0.19%) | $262.33 | $261.50 | 60.24 K | $4.62 B |
| 09/09/2025 | $258.00 | $262.50 (1.74%) | $262.50 | $257.99 | 33.80 K | $4.73 B |
| 09/08/2025 | $250.00 | $257.25 (2.9%) | $257.25 | $250.00 | 97.60 K | $4.67 B |
| 09/05/2025 | $254.00 | $256.50 (0.98%) | $259.82 | $254.00 | 411.10 K | $4.67 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.
