Bruker Corporation - Common Stock (BRKR)

Last Price60.18

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 6:56 AM EDT

Historical Prices For Bruker Corporation - Common Stock (BRKR)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	60.30	60.49	58.69	60.18	2,006,951	60.18
6/29/2026	61.00	61.21	58.86	59.71	2,039,356	59.71
6/26/2026	60.40	61.17	59.79	60.91	2,322,174	60.91
6/25/2026	60.28	62.40	59.66	60.89	2,794,147	60.89
6/24/2026	55.89	58.57	55.49	58.44	1,865,188	58.44
6/23/2026	55.61	57.32	54.90	55.11	2,144,115	55.11
6/22/2026	57.49	58.08	56.31	56.53	2,481,526	56.53
6/18/2026	55.36	57.45	54.27	57.23	1,979,645	57.18
6/17/2026	56.08	56.30	54.41	54.73	1,774,970	54.68
6/16/2026	56.77	57.33	55.72	55.80	1,764,194	55.75
6/15/2026	54.76	56.68	53.48	56.63	3,498,947	56.58
6/12/2026	54.24	55.07	52.90	54.23	2,371,593	54.18
6/11/2026	55.45	55.58	53.32	55.18	2,255,934	55.13
6/10/2026	56.70	57.66	54.88	54.92	1,376,187	54.87
6/09/2026	57.33	58.58	55.16	57.24	2,248,681	57.19
6/08/2026	57.61	58.51	55.95	56.26	2,732,756	56.21
6/05/2026	59.38	59.96	56.21	56.39	3,588,289	56.34
6/04/2026	63.82	64.54	59.22	59.97	5,790,149	59.92
6/03/2026	57.69	63.02	56.56	62.70	4,416,896	62.65
6/02/2026	57.41	58.03	55.93	57.31	2,537,156	57.26
6/01/2026	57.39	58.62	56.80	58.44	4,136,991	58.39
5/29/2026	54.53	58.98	54.36	58.89	6,051,595	58.84
5/28/2026	49.10	54.41	48.95	54.39	4,792,857	54.34
5/27/2026	47.15	48.70	46.35	48.62	2,503,934	48.58
5/26/2026	46.01	47.30	44.95	46.92	2,054,756	46.88
5/22/2026	45.09	45.90	45.02	45.69	1,506,458	45.65
5/21/2026	44.26	45.22	43.34	44.98	1,624,745	44.94
5/20/2026	42.98	44.37	41.62	44.26	1,865,337	44.22
5/19/2026	42.74	43.11	42.00	42.59	3,051,796	42.55
5/18/2026	42.91	43.89	42.16	42.75	2,085,975	42.71
5/15/2026	43.90	44.11	42.73	42.88	2,776,756	42.84
5/14/2026	44.04	44.99	43.73	44.16	1,912,920	44.12
5/13/2026	44.69	45.24	43.76	43.85	6,131,342	43.81
5/12/2026	43.19	44.94	42.95	44.73	1,917,313	44.69
5/11/2026	44.44	44.55	42.81	43.27	2,778,880	43.23
5/08/2026	43.60	44.43	42.05	44.16	2,636,871	44.12
5/07/2026	42.76	44.28	42.62	43.73	2,816,575	43.69
5/06/2026	41.87	43.34	40.01	42.30	3,145,919	42.26
5/05/2026	36.53	38.53	36.53	38.01	2,523,970	37.98
5/04/2026	36.27	37.19	35.74	36.39	1,289,614	36.36
5/01/2026	36.88	36.88	35.70	36.79	1,560,364	36.76
4/30/2026	34.67	36.86	34.57	36.71	2,319,624	36.68
4/29/2026	36.09	36.78	33.80	34.29	3,165,618	34.26
4/28/2026	36.34	36.38	35.64	36.26	962,468	36.23
4/27/2026	36.68	37.08	36.10	36.53	1,675,573	36.50
4/24/2026	36.46	37.13	36.24	36.55	1,395,443	36.52
4/23/2026	38.43	38.84	34.88	36.22	3,159,585	36.19
4/22/2026	40.57	40.57	39.31	39.67	1,427,813	39.64
4/21/2026	41.26	42.64	39.67	40.09	1,880,585	40.05
4/20/2026	40.44	41.27	39.69	41.10	3,261,543	41.06
4/17/2026	40.07	40.72	39.66	40.70	3,136,531	40.66
4/16/2026	39.48	39.71	38.67	38.94	1,512,301	38.91
4/15/2026	39.90	40.75	39.19	39.48	1,537,779	39.45
4/14/2026	39.54	40.78	39.30	39.90	1,954,986	39.87
4/13/2026	37.44	39.22	37.44	39.05	1,368,488	39.02
4/10/2026	38.04	38.46	37.55	37.59	1,253,608	37.56
4/09/2026	37.72	38.29	36.52	37.98	1,485,401	37.95
4/08/2026	39.02	39.82	37.82	38.25	1,612,472	38.22
4/07/2026	36.63	37.01	36.00	36.67	1,449,056	36.64
4/06/2026	36.76	36.97	36.23	36.74	1,524,230	36.71
4/02/2026	34.88	37.61	34.77	36.76	1,458,956	36.73
4/01/2026	36.63	36.79	35.99	36.08	2,360,809	36.05