Free Trial

Bruker (BRKR) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free BRKR Stock Alerts
$70.09
-8.94 (-11.31%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Bruker Stock Price Performance

5 Day
Performance
-13.44%
1 Month
Performance
-22.98%
3 Month
Performance
-2.87%
6 Month
Performance
+19.16%
Year-To-Date
Performance
-4.61%
1 Year
Performance
-12.64%
Receive BRKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bruker and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

BRKR Stock Chart for Friday, May, 3, 2024

BRKR Chart by TradingView

Bruker Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$79.03$70.09
-11.31%		$74.86$68.893.34 million shs$10.19 billion
05/01/2024$78.01$79.03
+1.31%		$80.02$78.021.44 million shs$11.49 billion
04/30/2024$81.26$78.01
-4.00%		$81.07$77.961.23 million shs$11.34 billion
04/29/2024$80.97$81.26
+0.36%		$82.04$80.91982,737 shs$11.81 billion
04/26/2024$80.59$80.97
+0.47%		$81.96$80.09435,170 shs$11.77 billion
04/25/2024$82.20$80.59
-1.96%		$81.50$79.991.09 million shs$11.71 billion
04/24/2024$82.46$82.20
-0.32%		$83.18$81.72987,514 shs$11.95 billion
04/23/2024$78.05$82.46
+5.65%		$83.32$79.681.08 million shs$11.35 billion
04/22/2024$77.76$78.05
+0.37%		$80.64$77.08811,225 shs$10.75 billion
04/19/2024$78.56$77.76
-1.02%		$79.45$77.281.31 million shs$10.71 billion
04/18/2024$82.94$78.56
-5.28%		$80.90$77.122.22 million shs$10.82 billion
04/17/2024$83.89$82.94
-1.13%		$84.90$82.67688,770 shs$11.42 billion
04/16/2024$85.75$83.89
-2.17%		$85.82$83.77819,510 shs$11.55 billion
04/15/2024$87.58$85.75
-2.09%		$88.51$85.11572,961 shs$11.81 billion
04/12/2024$90.28$87.58
-2.99%		$90.03$87.21545,497 shs$12.06 billion
04/11/2024$88.53$90.28
+1.98%		$90.56$88.88472,874 shs$12.43 billion
04/10/2024$90.02$88.53
-1.66%		$89.41$87.79469,713 shs$12.19 billion
04/09/2024$90.23$90.02
-0.23%		$90.71$89.28510,948 shs$12.39 billion
04/08/2024$90.42$90.23
-0.21%		$91.34$89.57666,965 shs$12.42 billion
04/05/2024$89.77$90.42
+0.72%		$91.47$89.34533,746 shs$12.45 billion
04/04/2024$91.00$89.77
-1.35%		$91.86$89.68343,672 shs$12.36 billion
04/03/2024$90.91$91.00
+0.10%		$91.48$90.50534,987 shs$12.53 billion
04/02/2024$92.93$90.91
-2.17%		$92.93$90.41480,525 shs$12.52 billion
04/01/2024$93.94$92.93
-1.08%		$94.12$92.58399,723 shs$12.79 billion
03/29/2024$93.94$93.94$94.52$93.15438,700 shs$12.93 billion
03/28/2024$93.86$93.94
+0.09%		$94.52$93.15429,294 shs$12.93 billion
03/27/2024$92.40$93.86
+1.58%		$93.86$92.56327,350 shs$12.92 billion
03/26/2024$93.07$92.40
-0.72%		$93.26$92.15442,881 shs$12.72 billion
03/25/2024$93.90$93.07
-0.88%		$94.64$92.67586,134 shs$12.81 billion
03/22/2024$94.27$93.90
-0.39%		$94.60$92.55494,606 shs$12.93 billion
03/21/2024$92.97$94.27
+1.40%		$94.86$93.36429,582 shs$12.98 billion
03/20/2024$92.00$92.97
+1.05%		$93.09$91.51545,543 shs$12.80 billion
03/19/2024$92.02$92.00
-0.02%		$92.74$90.84521,690 shs$12.67 billion
03/18/2024$92.10$92.02
-0.09%		$93.22$91.74649,513 shs$12.67 billion
03/15/2024$91.83$92.10
+0.29%		$93.29$91.001.35 million shs$12.68 billion
03/14/2024$92.60$91.83
-0.83%		$92.86$90.67796,114 shs$12.64 billion
03/13/2024$92.72$92.60
-0.13%		$94.23$92.10611,069 shs$12.75 billion
03/12/2024$91.56$92.72
+1.27%		$93.08$91.81644,824 shs$12.76 billion
03/11/2024$91.16$91.56
+0.44%		$91.64$90.30684,023 shs$12.61 billion
03/08/2024$92.19$91.16
-1.12%		$93.00$91.14567,509 shs$12.55 billion
The AI stock to buy right now (Ad)

There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?

Click Here to Get the AI Stock Name
03/07/2024$90.53$92.19
+1.83%		$92.81$90.90729,940 shs$12.69 billion
03/06/2024$90.17$90.53
+0.40%		$91.41$89.79718,054 shs$12.46 billion
03/05/2024$90.05$90.17
+0.13%		$90.90$88.76956,496 shs$12.41 billion
03/04/2024$88.33$90.05
+1.95%		$90.70$88.36830,795 shs$12.40 billion
03/01/2024$86.54$88.33
+2.07%		$88.90$86.06955,605 shs$12.22 billion
02/29/2024$86.48$86.54
+0.07%		$88.93$85.882.69 million shs$11.98 billion
02/28/2024$83.70$86.48
+3.32%		$87.25$84.131.43 million shs$11.97 billion
02/27/2024$83.60$83.70
+0.12%		$84.29$83.05559,922 shs$11.58 billion
02/26/2024$84.67$83.60
-1.26%		$84.88$83.21788,986 shs$11.57 billion
02/23/2024$83.74$84.67
+1.11%		$84.88$83.73840,451 shs$11.72 billion
02/22/2024$81.92$83.74
+2.22%		$83.84$81.771.10 million shs$11.59 billion
02/21/2024$81.10$81.92
+1.01%		$82.04$79.96839,223 shs$11.34 billion
02/20/2024$81.82$81.10
-0.88%		$81.72$80.17799,867 shs$11.23 billion
02/19/2024$81.82$81.82$82.28$79.401.12 million shs$11.32 billion
02/16/2024$80.10$81.82
+2.15%		$82.28$79.401.12 million shs$11.32 billion
02/15/2024$80.05$80.10
+0.06%		$80.49$78.51830,680 shs$11.09 billion
02/14/2024$76.79$80.05
+4.25%		$80.55$78.701.68 million shs$11.08 billion
02/13/2024$70.60$76.79
+8.77%		$79.94$74.662.92 million shs$10.63 billion
02/12/2024$70.45$70.60
+0.21%		$70.60$68.661.74 million shs$9.77 billion
02/09/2024$70.95$70.45
-0.70%		$71.56$70.14803,237 shs$9.75 billion
02/08/2024$70.70$70.95
+0.35%		$71.27$70.03717,943 shs$9.82 billion
02/07/2024$73.88$70.70
-4.30%		$74.84$70.55866,347 shs$9.79 billion
02/06/2024$71.81$73.88
+2.88%		$74.16$71.151.11 million shs$10.23 billion
02/05/2024$72.16$71.81
-0.49%		$72.46$71.32470,222 shs$9.94 billion
02/02/2024$72.58$72.16
-0.58%		$72.75$70.46565,585 shs$9.99 billion

Related Companies:
This page (NASDAQ:BRKR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
New Trump Bombshell
The Freeport Society