Free Trial

Bruker (BRKR) Stock Chart & Stock Price History

→ weirdest stock market marches on (From DTI) (Ad)
Free BRKR Stock Alerts
$75.07
-0.75 (-0.99%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Bruker Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
-3.46%
3 Month
Performance
-8.25%
6 Month
Performance
+22.50%
Year-To-Date
Performance
+2.16%
1 Year
Performance
-0.99%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BRKR Stock Chart for Sunday, May, 19, 2024

BRKR Chart by TradingView

Bruker Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$75.82$75.07
-0.99%		$79.78$70.842.03 million shs$10.91 billion
05/16/2024$77.51$75.82
-2.18%		$77.82$75.321.50 million shs$11.02 billion
05/15/2024$75.67$77.51
+2.43%		$78.11$76.36827,499 shs$11.27 billion
05/14/2024$74.24$75.67
+1.93%		$75.76$74.301.08 million shs$11.00 billion
05/13/2024$75.71$74.24
-1.94%		$76.27$73.86832,435 shs$10.79 billion
05/10/2024$76.21$75.71
-0.66%		$76.89$75.061.01 million shs$11.00 billion
05/09/2024$73.70$76.21
+3.41%		$76.29$73.701.20 million shs$11.08 billion
05/08/2024$74.33$73.70
-0.85%		$74.91$73.301.50 million shs$10.71 billion
05/07/2024$72.52$74.33
+2.50%		$74.55$71.251.81 million shs$10.80 billion
05/06/2024$70.05$72.52
+3.53%		$72.74$69.881.79 million shs$10.54 billion
05/03/2024$70.09$70.05
-0.06%		$71.97$69.701.96 million shs$10.18 billion
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:BRKR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press