Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	94.04	94.41	94.41	93.94	438,700	+0.08(+0.09%)
Mar 27, 2024	93.43	93.86	92.56	93.86	327,350	+1.46(+1.58%)
Mar 26, 2024	92.99	93.45	92.15	92.40	442,881	-0.67(-0.72%)
Mar 25, 2024	94.15	94.64	92.66	93.07	586,134	-0.83(-0.88%)
Mar 22, 2024	94.60	94.60	92.55	93.90	494,606	-0.37(-0.39%)
Mar 21, 2024	93.59	94.86	93.36	94.27	429,582	+1.30(+1.40%)
Mar 20, 2024	92.17	93.09	91.51	92.97	545,545	+0.97(+1.05%)
Mar 19, 2024	92.08	92.74	90.84	92.00	521,690	-0.02(-0.02%)
Mar 18, 2024	92.76	93.22	91.74	92.02	649,513	-0.08(-0.09%)
Mar 15, 2024	91.21	93.29	91.00	92.10	1,353,594	+0.27(+0.29%)
Mar 14, 2024	92.84	92.86	90.67	91.83	796,114	-0.77(-0.83%)
Mar 13, 2024	92.70	94.23	92.10	92.60	611,072	-0.12(-0.13%)
Mar 12, 2024	91.86	93.08	91.81	92.72	644,825	+1.16(+1.27%)
Mar 11, 2024	90.96	91.64	90.30	91.56	684,025	+0.40(+0.44%)
Mar 08, 2024	92.50	93.00	91.14	91.16	567,509	-1.03(-1.12%)
Mar 07, 2024	90.90	92.83	90.90	92.19	729,929	+1.66(+1.83%)
Mar 06, 2024	90.55	91.41	89.79	90.53	718,057	+0.36(+0.40%)
Mar 05, 2024	90.04	90.90	88.76	90.17	956,496	+0.12(+0.13%)
Mar 04, 2024	88.36	90.70	88.36	90.05	830,868	+1.72(+1.95%)
Mar 01, 2024	86.81	88.90	86.06	88.33	955,605	+1.79(+2.07%)
Feb 29, 2024	86.90	88.92	85.86	86.54	2,686,990	+0.11(+0.13%)
Feb 28, 2024	84.13	87.20	84.08	86.43	1,434,433	+2.78(+3.32%)
Feb 27, 2024	83.55	84.24	83.00	83.65	560,300	+0.10(+0.12%)
Feb 26, 2024	84.29	84.83	83.16	83.55	789,442	-1.07(-1.26%)
Feb 23, 2024	84.08	84.83	83.68	84.62	840,937	+0.93(+1.11%)
Feb 22, 2024	82.69	83.79	81.72	83.69	1,188,573	+1.82(+2.22%)
Feb 21, 2024	80.51	81.99	79.91	81.87	839,708	+0.82(+1.01%)
Feb 20, 2024	81.34	81.67	80.12	81.05	800,329	-0.72(-0.88%)
Feb 16, 2024	79.80	82.23	79.35	81.77	1,115,764	+1.72(+2.15%)
Feb 15, 2024	80.41	80.44	78.46	80.05	831,160	+0.05(+0.06%)
Feb 14, 2024	78.74	80.50	78.45	80.00	1,677,455	+3.26(+4.25%)
Feb 13, 2024	74.63	79.89	74.62	76.75	2,925,241	+6.19(+8.77%)
Feb 12, 2024	69.96	70.56	68.62	70.56	1,738,655	+0.15(+0.21%)
Feb 09, 2024	70.82	71.52	70.10	70.41	803,713	-0.50(-0.70%)
Feb 08, 2024	70.68	71.25	69.99	70.91	718,358	+0.25(+0.35%)
Feb 07, 2024	74.46	74.84	70.51	70.66	866,848	-3.18(-4.30%)
Feb 06, 2024	71.65	74.13	71.11	73.84	1,110,130	+2.07(+2.88%)
Feb 05, 2024	71.83	72.42	71.28	71.77	489,753	-0.35(-0.49%)
Feb 02, 2024	71.87	72.71	70.42	72.12	565,912	-0.42(-0.58%)
Feb 01, 2024	71.73	72.73	71.17	72.54	603,477	+1.07(+1.50%)
Jan 31, 2024	73.30	73.75	71.43	71.47	733,985	-1.87(-2.55%)
Jan 30, 2024	72.83	73.83	72.66	73.34	484,664	+0.24(+0.33%)
Jan 29, 2024	72.00	73.33	71.74	73.10	334,949	+1.17(+1.63%)
Jan 26, 2024	72.85	73.02	71.86	71.93	421,354	+0.31(+0.43%)
Jan 25, 2024	72.80	73.10	71.16	71.62	281,461	+0.13(+0.18%)
Jan 24, 2024	72.69	72.69	70.98	71.49	373,211	-0.40(-0.56%)
Jan 23, 2024	73.10	73.13	71.67	71.89	408,634	-0.97(-1.33%)
Jan 22, 2024	72.46	73.34	72.24	72.86	536,584	+0.96(+1.33%)
Jan 19, 2024	71.32	72.40	70.82	71.90	1,819,851	+0.44(+0.62%)
Jan 18, 2024	70.19	71.63	69.88	71.46	497,588	+1.80(+2.58%)
Jan 17, 2024	70.29	71.26	69.09	69.66	692,554	-1.22(-1.72%)
Jan 16, 2024	70.60	71.57	70.26	70.88	742,335	-0.32(-0.45%)
Jan 12, 2024	71.85	72.37	70.88	71.20	397,272	-0.14(-0.20%)
Jan 11, 2024	71.85	72.04	70.76	71.34	592,072	-0.48(-0.67%)
Jan 10, 2024	71.82	71.91	70.80	71.82	591,954	+0.26(+0.36%)
Jan 09, 2024	71.47	73.29	71.19	71.56	1,101,316	-0.94(-1.30%)
Jan 08, 2024	69.42	72.62	68.77	72.50	1,446,726	+3.11(+4.48%)
Jan 05, 2024	69.76	70.43	69.76	69.39	521,248	-0.95(-1.35%)
Jan 04, 2024	69.09	70.84	69.06	70.34	944,303	+1.17(+1.69%)
Jan 03, 2024	71.76	71.76	68.68	69.17	585,662	-3.09(-4.27%)
Jan 02, 2024	72.66	73.81	72.05	72.26	694,095	-1.18(-1.61%)
Dec 29, 2023	73.65	74.02	73.13	73.44	474,648	-0.32(-0.43%)
Dec 28, 2023	73.86	74.28	73.64	73.76	534,402	+0.17(+0.23%)
Dec 27, 2023	73.87	73.93	73.22	73.59	369,211	+0.05(+0.07%)
Dec 26, 2023	74.33	74.33	73.07	73.54	337,390	-0.14(-0.19%)
Dec 22, 2023	74.53	74.81	73.31	73.68	593,102	-0.23(-0.31%)
Dec 21, 2023	73.65	74.07	73.07	73.91	879,686	+1.19(+1.64%)
Dec 20, 2023	74.63	75.23	72.69	72.72	540,188	-1.88(-2.52%)
Dec 19, 2023	73.66	74.79	73.63	74.60	812,128	+1.12(+1.52%)
Dec 18, 2023	73.84	74.28	72.93	73.48	816,811	+0.16(+0.22%)
Dec 15, 2023	73.70	74.25	71.78	73.32	1,928,903	-0.38(-0.52%)
Dec 14, 2023	73.45	75.15	72.82	73.70	1,289,361	+1.28(+1.77%)
Dec 13, 2023	69.09	72.54	68.96	72.42	1,023,209	+3.56(+5.17%)
Dec 12, 2023	69.54	69.54	67.61	68.86	592,010	-0.34(-0.49%)
Dec 11, 2023	68.16	69.45	68.01	69.20	482,892	+1.27(+1.87%)
Dec 08, 2023	68.37	69.68	67.74	67.93	783,028	-0.83(-1.21%)
Dec 07, 2023	67.80	69.79	67.35	68.76	1,402,582	+0.84(+1.24%)
Dec 06, 2023	66.06	68.12	65.96	67.92	1,150,801	+2.16(+3.28%)
Dec 05, 2023	65.96	66.92	65.04	65.76	757,453	-0.57(-0.86%)
Dec 04, 2023	65.59	66.50	65.45	66.33	600,673	+0.31(+0.47%)
Dec 01, 2023	64.80	66.11	64.38	66.02	669,826	+0.97(+1.49%)
Nov 30, 2023	65.13	65.92	64.29	65.05	756,281	-0.01(-0.02%)
Nov 29, 2023	64.64	65.89	64.57	65.06	821,427	+0.99(+1.54%)
Nov 28, 2023	64.42	64.94	63.83	64.07	580,716	-0.44(-0.68%)
Nov 27, 2023	64.95	65.47	64.22	64.51	654,680	-1.17(-1.78%)
Nov 24, 2023	64.78	65.87	64.63	65.68	529,909	+0.72(+1.11%)
Nov 22, 2023	64.89	65.65	64.61	64.96	724,894	+0.45(+0.70%)
Nov 21, 2023	61.69	65.08	61.49	64.51	1,470,435	+3.32(+5.42%)
Nov 20, 2023	61.46	61.69	60.90	61.20	640,334	+0.00(+0.00%)
Nov 17, 2023	61.73	61.92	60.71	61.20	718,602	-0.19(-0.31%)
Nov 16, 2023	61.78	62.60	61.01	61.39	624,585	-0.52(-0.84%)
Nov 15, 2023	61.39	63.42	61.39	61.91	1,032,469	+0.34(+0.55%)
Nov 14, 2023	59.21	61.94	59.21	61.57	1,016,673	+3.96(+6.88%)
Nov 13, 2023	57.53	57.99	57.15	57.60	579,795	-0.13(-0.22%)
Nov 10, 2023	57.01	58.17	55.76	57.73	871,844	+0.57(+1.00%)
Nov 09, 2023	57.96	58.50	57.05	57.16	710,158	-0.48(-0.83%)
Nov 08, 2023	58.11	58.80	57.51	57.64	859,415	-0.54(-0.93%)
Nov 07, 2023	56.14	58.55	56.00	58.18	786,064	+2.11(+3.76%)
Nov 06, 2023	58.63	59.26	55.91	56.07	900,647	-2.67(-4.54%)
Nov 03, 2023	56.42	59.40	56.42	58.74	985,308	+2.41(+4.27%)
Nov 02, 2023	59.97	60.45	55.05	56.33	1,749,694	-0.60(-1.05%)
Nov 01, 2023	56.72	57.18	55.84	56.93	944,332	+0.01(+0.02%)
Oct 31, 2023	55.76	57.28	55.65	56.92	1,071,318	+2.09(+3.81%)
Oct 30, 2023	57.63	58.18	53.72	54.84	1,880,100	-2.45(-4.27%)
Oct 27, 2023	57.89	58.44	57.03	57.28	661,770	-0.36(-0.62%)
Oct 26, 2023	57.39	57.95	56.56	57.64	611,060	+0.19(+0.33%)
Oct 25, 2023	58.16	58.19	56.38	57.45	885,226	-1.27(-2.16%)
Oct 24, 2023	59.27	60.33	58.16	58.72	730,927	-0.84(-1.41%)
Oct 23, 2023	59.16	60.11	58.72	59.56	544,281	+0.07(+0.12%)
Oct 20, 2023	59.69	60.35	59.32	59.49	712,015	-0.08(-0.13%)
Oct 19, 2023	60.31	60.66	59.35	59.57	1,051,905	-0.52(-0.86%)
Oct 18, 2023	61.88	61.88	59.88	60.09	559,855	-2.50(-3.99%)
Oct 17, 2023	61.88	63.27	61.65	62.59	837,315	+0.09(+0.14%)
Oct 16, 2023	62.33	63.30	61.72	62.50	504,672	+0.61(+0.98%)
Oct 13, 2023	61.37	62.27	60.70	61.89	375,879	+0.25(+0.40%)
Oct 12, 2023	63.46	64.04	60.68	61.64	839,450	-2.27(-3.55%)
Oct 11, 2023	64.35	64.56	63.22	63.90	406,207	-0.18(-0.28%)
Oct 10, 2023	63.30	64.46	62.82	64.08	530,741	+0.98(+1.55%)
Oct 09, 2023	62.41	63.33	61.84	63.10	353,781	+0.41(+0.65%)
Oct 06, 2023	61.91	63.12	61.91	62.70	459,386	+0.49(+0.79%)
Oct 05, 2023	62.77	63.09	61.27	62.21	445,015	-0.48(-0.76%)
Oct 04, 2023	61.28	62.79	61.03	62.69	507,469	+1.67(+2.73%)
Oct 03, 2023	61.73	62.38	60.88	61.02	513,872	-1.07(-1.72%)
Oct 02, 2023	62.01	62.37	60.98	62.09	598,255	-0.13(-0.21%)
Sep 29, 2023	62.89	63.32	61.99	62.22	631,854	-0.13(-0.21%)
Sep 28, 2023	62.19	63.41	61.97	62.35	496,859	+0.16(+0.26%)
Sep 27, 2023	61.58	62.55	60.74	62.19	672,697	+0.92(+1.50%)
Sep 26, 2023	62.71	63.09	61.20	61.27	660,665	-1.51(-2.40%)
Sep 25, 2023	61.74	62.92	62.52	62.78	732,995	+0.65(+1.04%)
Sep 22, 2023	62.21	62.97	61.84	62.13	945,858	+0.03(+0.05%)
Sep 21, 2023	63.67	63.67	62.05	62.10	931,332	-1.98(-3.09%)
Sep 20, 2023	65.77	66.11	63.96	64.07	487,559	-1.16(-1.78%)
Sep 19, 2023	64.94	65.61	64.68	65.23	612,289	+0.31(+0.48%)
Sep 18, 2023	66.38	66.67	64.66	64.92	715,440	-1.42(-2.14%)
Sep 15, 2023	67.29	68.89	65.93	66.34	2,866,572	-1.02(-1.51%)
Sep 14, 2023	64.89	67.77	64.64	67.36	2,171,372	+2.99(+4.64%)
Sep 13, 2023	61.28	64.74	61.18	64.37	1,451,481	+2.70(+4.37%)
Sep 12, 2023	61.86	62.27	61.28	61.68	893,531	-0.49(-0.79%)
Sep 11, 2023	61.15	62.27	60.94	62.17	1,260,886	+0.91(+1.48%)
Sep 08, 2023	62.88	62.89	61.15	61.26	935,500	-1.68(-2.67%)
Sep 07, 2023	62.62	63.27	62.62	62.94	819,548	-0.22(-0.35%)
Sep 06, 2023	63.90	63.98	62.74	63.15	710,629	-0.71(-1.11%)
Sep 05, 2023	65.40	65.40	63.60	63.86	898,486	-1.99(-3.02%)
Sep 01, 2023	65.84	66.67	65.41	65.85	487,358	+0.34(+0.52%)
Aug 31, 2023	66.45	66.92	65.49	65.51	420,338	-0.75(-1.13%)
Aug 30, 2023	66.24	66.71	66.09	66.26	513,319	+0.27(+0.41%)
Aug 29, 2023	63.71	66.05	63.33	65.99	839,442	+2.33(+3.65%)
Aug 28, 2023	62.91	63.78	62.91	63.67	594,300	+0.93(+1.48%)
Aug 25, 2023	61.75	63.00	61.74	62.74	573,724	+0.95(+1.53%)
Aug 24, 2023	62.30	62.65	61.40	61.79	577,484	-0.59(-0.94%)
Aug 23, 2023	62.84	63.21	62.12	62.38	349,925	-0.14(-0.22%)
Aug 22, 2023	62.20	63.07	62.05	62.52	578,975	+0.33(+0.53%)
Aug 21, 2023	62.30	62.79	61.49	62.19	831,774	+0.09(+0.14%)
Aug 18, 2023	62.17	63.33	61.91	62.10	815,389	-0.48(-0.77%)
Aug 17, 2023	65.55	66.20	62.43	62.58	1,262,238	-2.98(-4.55%)
Aug 16, 2023	67.19	67.35	65.55	65.56	632,226	-2.04(-3.01%)
Aug 15, 2023	68.18	68.89	67.52	67.60	1,079,705	-0.87(-1.27%)
Aug 14, 2023	66.62	68.53	65.96	68.47	1,192,845	+1.65(+2.46%)
Aug 11, 2023	65.53	67.12	65.53	66.82	893,994	+0.61(+0.92%)
Aug 10, 2023	65.48	66.44	65.10	66.21	627,517	+0.67(+1.02%)
Aug 09, 2023	65.52	66.03	65.15	65.54	687,878	+0.10(+0.15%)
Aug 08, 2023	66.25	66.83	64.29	65.44	1,036,456	-1.17(-1.75%)
Aug 07, 2023	66.23	67.00	65.44	66.61	671,844	+0.54(+0.82%)
Aug 04, 2023	66.94	67.44	65.33	66.07	1,188,186	-1.31(-1.94%)
Aug 03, 2023	71.49	71.64	66.90	67.38	1,432,719	-3.42(-4.83%)
Aug 02, 2023	69.75	73.13	69.55	70.80	1,991,497	+0.78(+1.11%)
Aug 01, 2023	69.24	71.30	68.76	70.02	1,744,412	+1.45(+2.11%)
Jul 31, 2023	69.00	69.25	67.63	68.58	831,311	-0.43(-0.62%)
Jul 28, 2023	70.16	70.16	68.75	69.00	971,488	-0.72(-1.03%)
Jul 27, 2023	71.18	71.42	69.10	69.72	1,017,325	-0.92(-1.30%)
Jul 26, 2023	71.53	71.61	68.92	70.64	1,844,973	-1.16(-1.61%)
Jul 25, 2023	70.71	73.82	69.02	71.80	1,745,042	+0.32(+0.45%)
Jul 24, 2023	75.10	75.35	71.25	71.48	1,417,381	-3.73(-4.96%)
Jul 21, 2023	75.80	76.54	74.94	75.21	649,791	-0.35(-0.46%)
Jul 20, 2023	75.84	75.97	74.14	75.56	726,569	-0.05(-0.07%)
Jul 19, 2023	73.63	75.74	73.00	75.61	763,041	+2.00(+2.71%)
Jul 18, 2023	73.44	74.43	72.69	73.62	1,147,899	+0.29(+0.39%)
Jul 17, 2023	73.95	73.95	72.14	73.33	605,934	-0.61(-0.82%)
Jul 14, 2023	74.22	74.72	73.78	73.93	562,738	-0.26(-0.35%)
Jul 13, 2023	75.32	75.53	73.65	74.19	436,372	-0.65(-0.87%)
Jul 12, 2023	74.98	75.65	74.71	74.84	388,377	+0.57(+0.77%)
Jul 11, 2023	74.05	74.64	73.65	74.27	368,960	+0.22(+0.30%)
Jul 10, 2023	73.00	75.21	72.84	74.05	531,596	+1.28(+1.76%)
Jul 07, 2023	73.01	73.62	72.48	72.78	309,084	-0.45(-0.61%)
Jul 06, 2023	72.42	73.58	71.94	73.23	865,156	+0.10(+0.14%)
Jul 05, 2023	72.21	73.34	71.72	73.13	558,888	+0.55(+0.76%)
Jul 03, 2023	73.96	73.96	72.21	72.58	280,187	-1.19(-1.61%)
Jun 30, 2023	73.49	74.54	73.49	73.77	610,874	+0.90(+1.23%)
Jun 29, 2023	71.88	72.88	70.87	72.87	566,116	+0.72(+1.00%)
Jun 28, 2023	72.98	73.01	71.96	72.15	461,332	-0.84(-1.15%)
Jun 27, 2023	73.34	74.50	72.31	72.99	373,604	-0.15(-0.20%)
Jun 26, 2023	72.56	73.47	71.93	73.14	509,832	+0.46(+0.63%)
Jun 23, 2023	73.13	73.71	72.49	72.68	800,616	-0.68(-0.92%)
Jun 22, 2023	73.53	73.79	73.13	73.36	464,429	-0.29(-0.39%)
Jun 21, 2023	74.41	74.73	73.05	73.65	926,998	-1.59(-2.11%)
Jun 20, 2023	74.57	75.58	73.49	75.23	761,591	-0.09(-0.12%)
Jun 16, 2023	75.65	76.02	74.57	75.32	1,556,948	+0.14(+0.19%)
Jun 15, 2023	74.65	75.54	71.40	75.18	1,882,558	-1.76(-2.28%)
May 08, 2023	78.31	79.70	76.31	76.94	671,160	-1.38(-1.76%)
May 05, 2023	81.82	82.25	76.56	78.31	1,322,162	-3.04(-3.74%)
May 04, 2023	81.04	84.61	81.04	81.36	1,642,953	+1.35(+1.68%)
May 03, 2023	78.44	80.71	78.39	80.01	1,069,186	+1.96(+2.52%)
May 02, 2023	78.27	78.49	76.92	78.05	790,773	-0.29(-0.37%)
May 01, 2023	78.96	79.39	78.10	78.33	650,903	-0.58(-0.73%)
Apr 28, 2023	78.04	79.49	77.98	78.91	492,362	+0.86(+1.10%)
Apr 27, 2023	77.27	78.34	76.22	78.06	1,252,814	+0.78(+1.01%)
Apr 26, 2023	76.47	78.12	76.13	77.28	1,336,201	+0.55(+0.71%)
Apr 25, 2023	80.11	80.66	76.55	76.73	892,018	-4.24(-5.23%)
Apr 24, 2023	81.27	81.77	80.32	80.97	1,164,809	-0.22(-0.27%)
Apr 21, 2023	82.27	83.46	81.11	81.19	675,087	-0.66(-0.80%)
Apr 20, 2023	81.79	81.85	80.05	81.84	794,260	-0.78(-0.94%)
Apr 19, 2023	81.05	83.71	80.99	82.62	1,263,286	+1.16(+1.42%)
Apr 18, 2023	82.62	83.68	81.44	81.47	783,547	-0.90(-1.09%)
Apr 17, 2023	83.58	83.87	81.67	82.36	911,384	-1.07(-1.28%)
Apr 14, 2023	83.45	84.51	82.96	83.43	1,022,309	-0.36(-0.43%)
Apr 13, 2023	81.42	83.85	81.14	83.79	1,175,620	+2.69(+3.32%)
Apr 12, 2023	80.41	81.86	80.04	81.10	1,236,483	+1.43(+1.79%)
Apr 11, 2023	79.26	80.38	79.26	79.67	529,428	+0.73(+0.92%)
Apr 10, 2023	78.72	79.08	77.86	78.94	725,643	+0.41(+0.52%)
Apr 06, 2023	78.36	78.72	77.02	78.53	870,397	+0.30(+0.38%)
Apr 05, 2023	76.93	78.62	76.41	78.23	918,764	+1.13(+1.46%)
Apr 04, 2023	77.59	78.33	76.88	77.11	668,955	-0.72(-0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Bruker Corp (NQ: BRKR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Bruker Corp (NQ: BRKR )

Historical Prices

Sections

Services