BRKR - BRUKER CORP
40.7
1.760 4.324%
Share volume: 3,136,531
Last Updated: 04-17-2026
Measuring And Control Equipment/Lab Analytical Instruments:
0.30%
PREVIOUS CLOSE
CHG
CHG%
$38.94
1.76
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $40.07 | $40.07 | $40.72 | $40.72 | $39.66 | $39.66 | $40.70 | $40.70 | 3,136,531 | $3,135,648.00 |
| 04-16-2026 | $39.48 | $39.48 | $39.71 | $39.71 | $38.67 | $38.67 | $38.94 | $38.94 | 1,512,300 | $1,512,300.00 |
| 04-15-2026 | $39.90 | $39.90 | $40.75 | $40.75 | $39.19 | $39.19 | $39.48 | $39.48 | 1,537,779 | $1,537,779.00 |
| 04-14-2026 | $39.54 | $39.54 | $40.78 | $40.78 | $39.30 | $39.30 | $39.90 | $39.90 | 1,955,005 | $1,955,005.00 |
| 04-13-2026 | $37.44 | $37.44 | $39.22 | $39.22 | $37.44 | $37.44 | $39.05 | $39.05 | 1,368,714 | $1,368,714.00 |
| 04-10-2026 | $38.04 | $38.04 | $38.46 | $38.46 | $37.55 | $37.55 | $37.59 | $37.59 | 1,253,608 | $1,253,608.00 |
| 04-09-2026 | $37.72 | $37.72 | $38.29 | $38.29 | $36.52 | $36.52 | $37.98 | $37.98 | 1,485,400 | $1,485,400.00 |
| 04-08-2026 | $39.02 | $39.02 | $39.82 | $39.82 | $37.82 | $37.82 | $38.25 | $38.25 | 1,612,472 | $1,612,472.00 |
| 04-07-2026 | $36.63 | $36.63 | $37.01 | $37.01 | $36.00 | $36.00 | $36.67 | $36.67 | 1,449,057 | $1,449,057.00 |
| 04-06-2026 | $36.76 | $36.76 | $36.97 | $36.97 | $36.23 | $36.23 | $36.74 | $36.74 | 1,524,230 | $1,524,230.00 |