Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.47	41.47	41.47	41.47	41.47	0.19%	-
Dec 4, 2025	41.35	41.35	41.35	41.39	41.35	-0.02%	-
Dec 3, 2025	41.36	41.36	41.36	41.40	41.36	1.07%	-
Dec 2, 2025	41.01	41.01	41.01	40.96	40.92	-1.28%	150
Dec 1, 2025	41.45	41.45	41.45	41.49	41.45	-1.47%	-
Nov 28, 2025	42.07	42.07	42.07	42.11	42.07	-1.15%	-
Nov 27, 2025	42.56	42.56	42.56	42.60	42.56	2.16%	-
Nov 26, 2025	41.66	41.66	41.66	41.70	41.66	-2.09%	-
Nov 25, 2025	42.55	42.55	42.55	42.59	42.55	4.13%	-
Nov 24, 2025	41.72	41.72	39.72	40.90	40.86	2.12%	170
Nov 21, 2025	40.01	40.01	40.01	40.05	40.01	3.57%	-
Nov 20, 2025	38.63	38.63	38.63	38.67	38.63	3.48%	-
Nov 19, 2025	37.33	37.33	37.33	37.37	37.33	3.37%	-
Nov 18, 2025	36.11	36.11	36.11	36.15	36.11	-0.33%	-
Nov 17, 2025	36.23	36.23	36.23	36.27	36.23	2.05%	-
Nov 14, 2025	35.50	35.50	35.50	35.54	35.50	-3.95%	-
Nov 13, 2025	36.96	36.96	36.96	37.00	36.96	1.59%	-
Nov 12, 2025	36.38	36.38	36.38	36.42	36.38	2.68%	-
Nov 11, 2025	35.43	35.43	35.43	35.47	35.43	1.75%	-
Nov 10, 2025	34.82	34.82	34.82	34.86	34.82	2.05%	-
Nov 7, 2025	34.13	34.13	34.13	34.16	34.12	1.09%	-
Nov 6, 2025	34.86	34.86	34.86	33.79	33.75	-3.07%	11
Nov 5, 2025	34.82	34.82	34.82	34.86	34.82	-0.49%	-
Nov 4, 2025	34.99	34.99	34.99	35.03	34.99	6.99%	-
Nov 3, 2025	35.41	35.41	35.41	32.74	32.71	-1.53%	9
Oct 31, 2025	33.22	33.22	33.22	33.25	33.22	2.78%	-
Oct 30, 2025	32.32	32.32	32.32	32.35	32.32	-2.44%	-
Oct 29, 2025	33.13	33.13	33.13	33.16	33.13	-0.24%	-
Oct 28, 2025	33.21	33.21	33.21	33.24	33.21	-0.66%	-
Oct 27, 2025	33.43	33.43	33.43	33.46	33.43	-2.56%	-
Oct 24, 2025	34.30	34.30	34.30	34.34	34.30	0.18%	-
Oct 23, 2025	34.24	34.24	34.24	34.28	34.24	1.87%	-
Oct 22, 2025	33.62	33.62	33.62	33.65	33.62	-1.12%	-
Oct 21, 2025	34.00	34.00	34.00	34.03	33.99	3.09%	-
Oct 20, 2025	30.96	33.14	30.96	33.01	32.98	3.90%	50
Oct 17, 2025	31.74	31.74	31.74	31.77	31.74	-3.32%	-
Oct 16, 2025	32.83	32.83	32.83	32.86	32.83	4.65%	-
Oct 15, 2025	31.37	31.37	31.37	31.40	31.37	0.71%	-
Oct 14, 2025	31.15	31.15	31.15	31.18	31.15	-0.57%	-
Oct 13, 2025	31.33	31.33	31.33	31.36	31.33	3.50%	-
Oct 10, 2025	30.07	30.07	30.07	30.30	30.27	-4.30%	52
Oct 9, 2025	31.63	31.63	31.63	31.66	31.63	5.57%	-
Oct 8, 2025	29.96	29.96	29.96	29.99	29.96	-1.90%	-
Oct 7, 2025	31.55	31.55	31.55	30.57	30.54	-1.32%	1
Oct 6, 2025	31.65	31.65	31.65	30.98	30.95	0.78%	1
Oct 3, 2025	30.71	30.71	30.71	30.74	30.71	2.67%	-
Oct 2, 2025	29.99	29.99	29.99	29.94	29.91	2.32%	16
Oct 1, 2025	29.23	29.23	29.23	29.26	29.23	9.10%	-
Sep 30, 2025	26.79	26.79	26.79	26.82	26.79	2.76%	-
Sep 29, 2025	26.94	26.94	25.97	26.10	26.07	-2.06%	20