BRKR - BRUKER CORP
38.5
-0.770 -2.000%
Share volume: 1,469,006
Last Updated: 03-04-2026
Measuring And Control Equipment/Lab Analytical Instruments:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$39.27
-0.77
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.56 | $39.56 | $39.88 | $39.88 | $38.46 | $38.46 | $38.50 | $38.50 | 1,469,006 | $1,469,006.00 |
| 03-03-2026 | $38.68 | $38.68 | $39.48 | $39.48 | $37.58 | $37.58 | $39.27 | $39.27 | 1,287,607 | $1,287,607.00 |
| 03-02-2026 | $39.93 | $39.93 | $40.03 | $40.03 | $38.56 | $38.56 | $39.81 | $39.81 | 1,444,970 | $1,444,970.00 |
| 02-27-2026 | $40.55 | $40.55 | $40.67 | $40.67 | $39.93 | $39.93 | $40.11 | $40.11 | 1,860,283 | $1,860,283.00 |
| 02-26-2026 | $39.89 | $39.89 | $41.50 | $41.50 | $39.49 | $39.49 | $41.02 | $41.02 | 2,837,353 | $2,837,353.00 |
| 02-25-2026 | $40.44 | $40.44 | $40.44 | $40.44 | $39.36 | $39.36 | $39.89 | $39.89 | 1,658,439 | $1,658,439.00 |
| 02-24-2026 | $39.70 | $39.70 | $40.71 | $40.71 | $39.03 | $39.03 | $39.77 | $39.77 | 2,116,930 | $2,116,930.00 |
| 02-23-2026 | $37.92 | $37.92 | $40.10 | $40.10 | $37.59 | $37.59 | $39.56 | $39.56 | 2,453,414 | $2,453,414.00 |
| 02-20-2026 | $38.31 | $38.31 | $38.94 | $38.94 | $37.70 | $37.70 | $38.28 | $38.28 | 2,113,974 | $2,113,974.00 |
| 02-19-2026 | $39.64 | $39.64 | $39.85 | $39.85 | $38.15 | $38.15 | $38.76 | $38.76 | 2,016,612 | $2,016,612.00 |