NasdaqGS - Nasdaq Real Time Price USD

Bruker Corporation (BRKR)

80.68 +0.09 (+0.11%)
As of 9:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 80.09 80.69 80.09 80.68 80.68 7,008
Apr 25, 2024 80.97 81.50 79.99 80.59 80.59 1,092,000
Apr 24, 2024 82.16 83.18 81.72 82.20 82.20 987,500
Apr 23, 2024 79.94 83.32 79.68 82.46 82.46 1,083,600
Apr 22, 2024 80.64 80.64 77.08 78.05 78.05 811,200
Apr 19, 2024 79.10 79.45 77.28 77.76 77.76 1,313,700
Apr 18, 2024 79.44 80.90 77.12 78.56 78.56 2,217,700
Apr 17, 2024 84.90 84.90 82.67 82.94 82.94 695,700
Apr 16, 2024 85.82 85.82 83.76 83.89 83.89 819,500
Apr 15, 2024 88.26 88.51 85.10 85.75 85.75 573,000
Apr 12, 2024 89.47 90.03 87.21 87.58 87.58 545,500
Apr 11, 2024 89.53 90.56 88.88 90.28 90.28 473,300
Apr 10, 2024 88.21 89.41 87.79 88.53 88.53 469,700
Apr 9, 2024 90.50 90.72 89.28 90.02 90.02 510,900
Apr 8, 2024 90.54 91.34 89.57 90.23 90.23 667,000
Apr 5, 2024 89.77 91.47 89.34 90.42 90.42 533,700
Apr 4, 2024 91.59 91.86 89.68 89.77 89.77 343,700
Apr 3, 2024 90.50 91.48 90.50 91.00 91.00 535,000
Apr 2, 2024 92.93 92.93 90.41 90.91 90.91 480,500
Apr 1, 2024 93.99 94.35 92.58 92.93 92.93 399,700
Mar 28, 2024 94.04 94.52 93.15 93.94 93.94 438,700
Mar 27, 2024 93.43 93.86 92.56 93.86 93.86 327,400
Mar 26, 2024 92.99 93.45 92.15 92.40 92.40 442,900
Mar 25, 2024 94.15 94.64 92.66 93.07 93.07 586,100
Mar 22, 2024 94.60 94.60 92.55 93.90 93.90 494,600
Mar 21, 2024 93.59 94.86 93.36 94.27 94.27 429,600
Mar 20, 2024 92.17 93.09 91.51 92.97 92.97 545,500
Mar 19, 2024 92.08 92.74 90.84 92.00 92.00 521,700
Mar 18, 2024 92.76 93.22 91.74 92.02 92.02 649,500
Mar 15, 2024 91.21 93.29 91.00 92.10 92.10 1,353,600
Mar 14, 2024 92.84 92.86 90.67 91.83 91.83 796,100
Mar 13, 2024 92.70 94.23 92.10 92.60 92.60 611,100
Mar 12, 2024 91.86 93.08 91.81 92.72 92.72 644,800
Mar 11, 2024 90.96 91.64 90.30 91.56 91.56 684,000
Mar 8, 2024 92.50 93.00 91.14 91.16 91.16 567,500
Mar 7, 2024 90.90 92.83 90.90 92.19 92.19 729,900
Mar 6, 2024 90.55 91.41 89.79 90.53 90.53 718,100
Mar 5, 2024 90.04 90.90 88.76 90.17 90.17 956,500
Mar 4, 2024 88.36 90.70 88.36 90.05 90.05 830,800
Mar 1, 2024 86.81 88.90 86.06 88.33 88.33 955,600
Feb 29, 2024 0.05 Dividend
Feb 29, 2024 86.90 88.93 85.86 86.54 86.54 2,687,000
Feb 28, 2024 84.18 87.25 84.13 86.48 86.43 1,433,600
Feb 27, 2024 83.60 84.29 83.05 83.70 83.65 559,900
Feb 26, 2024 84.34 84.88 83.21 83.60 83.55 789,000
Feb 23, 2024 84.13 84.88 83.73 84.67 84.62 840,500
Feb 22, 2024 82.74 83.84 81.77 83.74 83.69 1,187,900
Feb 21, 2024 80.56 82.04 79.96 81.92 81.87 839,200
Feb 20, 2024 81.39 81.72 80.17 81.10 81.05 799,900
Feb 16, 2024 79.85 82.28 79.40 81.82 81.77 1,115,100
Feb 15, 2024 80.46 80.49 78.51 80.10 80.05 830,700
Feb 14, 2024 78.79 80.55 78.50 80.05 80.00 1,676,500
Feb 13, 2024 74.67 79.94 74.57 76.79 76.75 2,923,600
Feb 12, 2024 70.00 70.60 68.66 70.60 70.56 1,737,700
Feb 9, 2024 70.86 71.56 70.14 70.45 70.41 803,200
Feb 8, 2024 70.72 71.29 70.03 70.95 70.91 717,900
Feb 7, 2024 74.50 74.88 70.55 70.70 70.66 866,300
Feb 6, 2024 71.69 74.17 71.15 73.88 73.84 1,109,500
Feb 5, 2024 71.87 72.46 71.32 71.81 71.77 489,500
Feb 2, 2024 71.91 72.75 70.46 72.16 72.12 565,600
Feb 1, 2024 71.77 72.77 71.21 72.58 72.54 603,100
Jan 31, 2024 73.34 73.80 71.47 71.51 71.47 733,600
Jan 30, 2024 72.87 73.87 72.70 73.38 73.34 484,400
Jan 29, 2024 72.04 73.37 71.79 73.14 73.10 334,800
Jan 26, 2024 72.89 73.06 71.90 71.97 71.93 421,100
Jan 25, 2024 72.84 73.14 71.20 71.66 71.62 281,300
Jan 24, 2024 72.73 72.73 71.02 71.53 71.49 373,000
Jan 23, 2024 73.14 73.17 71.71 71.93 71.89 408,400
Jan 22, 2024 72.50 73.39 72.28 72.90 72.86 536,300
Jan 19, 2024 71.36 72.44 70.86 71.94 71.90 1,818,800
Jan 18, 2024 70.23 71.67 69.92 71.50 71.46 497,300
Jan 17, 2024 70.33 71.31 69.13 69.70 69.66 692,200
Jan 16, 2024 70.64 71.61 70.30 70.92 70.88 741,900
Jan 12, 2024 71.89 72.41 70.92 71.24 71.20 397,000
Jan 11, 2024 71.89 72.08 70.81 71.38 71.34 591,700
Jan 10, 2024 71.86 71.95 70.84 71.86 71.82 591,600
Jan 9, 2024 71.51 73.33 71.23 71.60 71.56 1,100,700
Jan 8, 2024 69.46 72.66 68.81 72.54 72.50 1,445,900
Jan 5, 2024 69.80 70.47 68.97 69.43 69.39 520,900
Jan 4, 2024 69.13 70.88 69.10 70.38 70.34 943,800
Jan 3, 2024 71.80 71.80 68.72 69.21 69.17 585,300
Jan 2, 2024 72.70 73.85 72.09 72.30 72.26 693,700
Dec 29, 2023 73.69 74.06 73.17 73.48 73.44 474,400
Dec 28, 2023 73.90 74.32 73.69 73.80 73.76 534,100
Dec 27, 2023 73.91 73.97 73.26 73.63 73.59 369,000
Dec 26, 2023 74.37 74.37 73.11 73.58 73.54 337,200
Dec 22, 2023 74.57 74.85 73.35 73.72 73.68 592,800
Dec 21, 2023 73.69 74.11 73.11 73.95 73.91 879,200
Dec 20, 2023 74.67 75.27 72.73 72.76 72.72 539,900
Dec 19, 2023 73.70 74.83 73.67 74.64 74.60 811,700
Dec 18, 2023 73.88 74.32 72.97 73.52 73.48 816,300
Dec 15, 2023 73.74 74.29 71.82 73.36 73.32 1,927,500
Dec 14, 2023 73.49 75.19 72.86 73.74 73.70 1,288,600
Dec 13, 2023 69.13 72.58 69.00 72.46 72.42 1,025,100
Dec 12, 2023 69.58 69.58 67.65 68.90 68.86 591,700
Dec 11, 2023 68.20 69.49 68.05 69.24 69.20 482,600
Dec 8, 2023 68.41 69.72 67.78 67.97 67.93 782,600
Dec 7, 2023 67.84 69.83 67.39 68.80 68.76 1,401,800
Dec 6, 2023 66.10 68.16 66.00 67.96 67.92 1,150,100
Dec 5, 2023 66.00 66.96 65.08 65.80 65.76 757,000
Dec 4, 2023 65.63 66.54 65.49 66.37 66.33 600,300
Dec 1, 2023 64.84 66.15 64.42 66.06 66.02 669,400
Nov 30, 2023 0.05 Dividend
Nov 30, 2023 65.17 65.96 64.33 65.09 65.05 755,800
Nov 29, 2023 64.73 65.98 64.66 65.15 65.06 820,300
Nov 28, 2023 64.51 65.03 63.92 64.16 64.07 579,900
Nov 27, 2023 65.04 65.56 64.31 64.60 64.51 653,800
Nov 24, 2023 64.87 65.96 64.72 65.77 65.68 529,200
Nov 22, 2023 64.98 65.74 64.70 65.05 64.96 723,900
Nov 21, 2023 61.77 65.17 61.57 64.60 64.51 1,468,500
Nov 20, 2023 61.54 61.77 60.98 61.28 61.20 639,500
Nov 17, 2023 61.81 62.00 60.79 61.28 61.20 717,600
Nov 16, 2023 61.86 62.68 61.09 61.47 61.39 623,700
Nov 15, 2023 61.47 63.51 61.47 61.99 61.91 1,031,100
Nov 14, 2023 59.29 62.02 59.29 61.65 61.57 1,015,300
Nov 13, 2023 57.61 58.07 57.23 57.68 57.60 579,000
Nov 10, 2023 57.09 58.25 55.84 57.81 57.73 870,700
Nov 9, 2023 58.04 58.58 57.13 57.24 57.16 709,200
Nov 8, 2023 58.19 58.88 57.59 57.72 57.64 858,300
Nov 7, 2023 56.22 58.63 56.08 58.26 58.18 785,000
Nov 6, 2023 58.71 59.34 55.98 56.15 56.07 899,400
Nov 3, 2023 56.50 59.48 56.50 58.82 58.74 984,000
Nov 2, 2023 60.05 60.53 55.12 56.41 56.33 1,747,300
Nov 1, 2023 56.80 57.26 55.92 57.01 56.93 943,100
Oct 31, 2023 55.84 57.36 55.72 57.00 56.92 1,069,900
Oct 30, 2023 57.71 58.26 53.79 54.91 54.84 1,877,600
Oct 27, 2023 57.97 58.52 57.11 57.36 57.28 660,900
Oct 26, 2023 57.47 58.03 56.64 57.72 57.64 610,200
Oct 25, 2023 58.24 58.27 56.46 57.53 57.45 884,000
Oct 24, 2023 59.35 60.41 58.24 58.80 58.72 729,900
Oct 23, 2023 59.24 60.19 58.80 59.64 59.56 543,500
Oct 20, 2023 59.77 60.44 59.40 59.57 59.49 711,100
Oct 19, 2023 60.39 60.74 59.44 59.65 59.57 1,050,500
Oct 18, 2023 61.96 61.96 59.96 60.17 60.09 559,100
Oct 17, 2023 61.96 63.36 61.73 62.67 62.59 836,200
Oct 16, 2023 62.41 63.39 61.80 62.58 62.50 504,000
Oct 13, 2023 61.45 62.35 60.78 61.97 61.89 375,400
Oct 12, 2023 63.55 64.13 60.76 61.72 61.64 838,300
Oct 11, 2023 64.44 64.65 63.31 63.99 63.90 405,700
Oct 10, 2023 63.39 64.55 62.90 64.17 64.08 530,000
Oct 9, 2023 62.49 63.42 61.92 63.19 63.10 353,300
Oct 6, 2023 61.99 63.21 61.99 62.78 62.70 458,800
Oct 5, 2023 62.85 63.18 61.35 62.29 62.21 444,400
Oct 4, 2023 61.36 62.87 61.11 62.77 62.69 506,800
Oct 3, 2023 61.81 62.46 60.96 61.10 61.02 513,200
Oct 2, 2023 62.09 62.45 61.06 62.17 62.09 597,500
Sep 29, 2023 62.97 63.41 62.07 62.30 62.22 631,000
Sep 28, 2023 62.27 63.50 62.05 62.43 62.35 496,200
Sep 27, 2023 61.66 62.63 60.82 62.27 62.19 671,800
Sep 26, 2023 62.79 63.17 61.28 61.35 61.27 659,800
Sep 25, 2023 61.82 63.12 61.82 62.86 62.78 732,000
Sep 22, 2023 62.29 63.05 61.92 62.21 62.13 944,600
Sep 21, 2023 63.76 63.76 62.13 62.18 62.10 929,800
Sep 20, 2023 65.86 66.19 64.05 64.16 64.07 486,900
Sep 19, 2023 65.03 65.69 64.77 65.32 65.23 611,500
Sep 18, 2023 66.47 66.76 64.75 65.01 64.92 714,500
Sep 15, 2023 67.38 68.98 66.02 66.43 66.34 2,862,700
Sep 14, 2023 64.98 67.86 64.73 67.45 67.36 2,168,400
Sep 13, 2023 61.36 64.83 61.26 64.46 64.37 1,449,500
Sep 12, 2023 61.94 62.35 61.36 61.76 61.68 892,300
Sep 11, 2023 61.23 62.35 61.02 62.25 62.17 1,259,200
Sep 8, 2023 62.96 62.97 61.23 61.34 61.26 934,200
Sep 7, 2023 62.70 63.36 62.70 63.02 62.94 818,400
Sep 6, 2023 63.99 64.07 62.82 63.24 63.15 709,700
Sep 5, 2023 65.49 65.49 63.69 63.95 63.86 897,300
Sep 1, 2023 65.93 66.76 65.50 65.94 65.85 486,700
Aug 31, 2023 0.05 Dividend
Aug 31, 2023 66.54 67.01 65.58 65.60 65.51 419,800
Aug 30, 2023 66.38 66.85 66.23 66.40 66.26 512,000
Aug 29, 2023 63.84 66.19 63.46 66.13 65.99 837,700
Aug 28, 2023 63.04 63.92 63.04 63.80 63.67 593,100
Aug 25, 2023 61.88 63.13 61.87 62.87 62.74 572,500
Aug 24, 2023 62.43 62.78 61.53 61.92 61.79 576,300
Aug 23, 2023 62.97 63.34 62.25 62.51 62.38 349,200
Aug 22, 2023 62.33 63.20 62.18 62.65 62.52 577,800
Aug 21, 2023 62.43 62.93 61.62 62.32 62.19 830,000
Aug 18, 2023 62.30 63.46 62.04 62.23 62.10 809,300
Aug 17, 2023 65.69 66.33 62.57 62.71 62.58 1,259,600
Aug 16, 2023 67.33 67.49 65.69 65.70 65.56 630,300
Aug 15, 2023 68.32 69.04 67.67 67.74 67.60 1,077,400
Aug 14, 2023 66.76 68.67 66.10 68.61 68.47 1,190,300
Aug 11, 2023 65.67 67.26 65.67 66.96 66.82 892,100
Aug 10, 2023 65.62 66.58 65.24 66.35 66.21 626,600
Aug 9, 2023 65.66 66.17 65.29 65.68 65.54 686,400
Aug 8, 2023 66.39 66.97 64.43 65.58 65.44 1,034,300
Aug 7, 2023 66.37 67.14 65.58 66.75 66.61 670,400
Aug 4, 2023 67.08 67.58 65.47 66.21 66.07 1,185,700
Aug 3, 2023 71.64 71.79 67.04 67.52 67.38 1,429,700
Aug 2, 2023 69.90 73.28 69.70 70.95 70.80 1,987,300
Aug 1, 2023 69.39 71.45 68.90 70.17 70.02 1,740,500
Jul 31, 2023 69.15 69.40 67.77 68.72 68.58 829,600
Jul 28, 2023 70.31 70.31 68.89 69.15 69.00 969,500
Jul 27, 2023 71.33 71.57 69.25 69.87 69.72 1,015,200
Jul 26, 2023 71.68 71.76 69.06 70.79 70.64 1,841,100
Jul 25, 2023 70.86 73.98 69.16 71.95 71.80 1,741,400
Jul 24, 2023 75.26 75.51 71.40 71.63 71.48 1,414,400
Jul 21, 2023 75.96 76.70 75.10 75.37 75.21 648,400
Jul 20, 2023 76.00 76.13 74.30 75.72 75.56 725,000
Jul 19, 2023 73.78 75.90 73.15 75.77 75.61 761,200
Jul 18, 2023 73.59 74.58 72.84 73.77 73.62 1,145,500
Jul 17, 2023 74.11 74.11 72.29 73.48 73.33 604,700
Jul 14, 2023 74.38 74.88 73.93 74.09 73.93 561,400
Jul 13, 2023 75.48 75.69 73.80 74.35 74.19 435,500
Jul 12, 2023 75.14 75.81 74.87 75.00 74.84 387,600
Jul 11, 2023 74.21 74.80 73.80 74.43 74.27 368,200
Jul 10, 2023 73.15 75.37 72.99 74.21 74.05 530,500
Jul 7, 2023 73.16 73.78 72.63 72.93 72.78 308,400
Jul 6, 2023 72.57 73.73 72.09 73.38 73.23 863,300
Jul 5, 2023 72.36 73.49 71.87 73.28 73.13 557,700
Jul 3, 2023 74.12 74.12 72.36 72.73 72.58 279,600
Jun 30, 2023 73.64 74.70 73.64 73.92 73.76 609,400
Jun 29, 2023 72.03 73.03 71.02 73.02 72.87 564,900
Jun 28, 2023 73.13 73.16 72.11 72.30 72.15 460,400
Jun 27, 2023 73.49 74.66 72.46 73.14 72.99 372,800
Jun 26, 2023 72.71 73.62 72.08 73.29 73.14 508,800
Jun 23, 2023 73.28 73.86 72.64 72.83 72.68 798,900
Jun 22, 2023 73.68 73.95 73.29 73.51 73.36 463,500
Jun 21, 2023 74.57 74.89 73.20 73.80 73.65 925,100
Jun 20, 2023 74.73 75.74 73.64 75.39 75.23 760,000
Jun 16, 2023 75.81 76.18 74.72 75.48 75.32 1,553,700
Jun 15, 2023 74.81 75.70 71.55 75.34 75.18 1,878,600
Jun 14, 2023 76.97 77.46 74.39 74.87 74.71 814,400
Jun 13, 2023 76.34 77.89 76.34 76.84 76.68 889,100
Jun 12, 2023 76.50 77.00 74.53 76.43 76.27 1,267,500
Jun 9, 2023 73.97 74.95 72.17 74.80 74.64 982,200
Jun 8, 2023 75.40 75.74 73.88 74.05 73.89 704,600
Jun 7, 2023 73.71 75.77 73.19 75.58 75.42 799,600
Jun 6, 2023 73.04 73.98 72.82 73.87 73.72 641,000
Jun 5, 2023 70.46 73.05 70.46 72.98 72.83 797,800
Jun 2, 2023 71.39 71.77 70.36 71.39 71.24 629,300
Jun 1, 2023 69.18 71.29 68.51 70.94 70.79 916,700
May 31, 2023 0.05 Dividend
May 31, 2023 69.68 69.68 68.32 69.10 68.96 945,200
May 30, 2023 71.69 72.49 70.13 70.29 70.09 508,200
May 26, 2023 71.08 71.92 70.21 71.60 71.40 748,200
May 25, 2023 71.40 71.40 70.29 70.82 70.62 810,400
May 24, 2023 69.00 71.73 68.11 71.00 70.80 1,656,800
May 23, 2023 74.90 75.22 72.34 73.12 72.91 608,700
May 22, 2023 75.82 76.52 74.69 75.14 74.93 851,400
May 19, 2023 75.04 75.98 74.22 75.82 75.61 711,300
May 18, 2023 74.02 74.85 73.08 74.53 74.32 646,600
May 17, 2023 73.89 74.53 72.93 74.26 74.05 836,200
May 16, 2023 73.15 74.40 72.59 73.49 73.28 1,029,800
May 15, 2023 73.71 73.71 72.01 72.41 72.21 1,401,100
May 12, 2023 76.58 76.64 73.40 73.75 73.54 1,195,900
May 11, 2023 75.43 76.65 74.57 76.56 76.35 930,900
May 10, 2023 76.96 77.03 75.20 75.81 75.60 804,700
May 9, 2023 76.14 76.31 73.90 76.26 76.05 1,073,000
May 8, 2023 78.53 79.92 76.52 77.15 76.93 669,300
May 5, 2023 82.05 82.48 76.77 78.53 78.31 1,318,500
May 4, 2023 81.26 84.84 81.26 81.58 81.35 1,638,400
May 3, 2023 78.66 80.93 78.61 80.23 80.00 1,066,300
May 2, 2023 78.49 78.71 77.13 78.26 78.04 788,600
May 1, 2023 79.18 79.61 78.31 78.55 78.33 649,100
Apr 28, 2023 78.25 79.71 78.19 79.13 78.91 491,000
Apr 27, 2023 77.48 78.56 76.43 78.27 78.05 1,249,400
Apr 26, 2023 76.68 78.33 76.34 77.49 77.27 1,332,500

Related Tickers

PODD Insulet Corporation
165.60
+0.87%
 
ITGR Integer Holdings Corporation
111.04
-0.10%
 
INSP Inspire Medical Systems, Inc.
241.43
+4.51%
 
BIO Bio-Rad Laboratories, Inc.
277.55
+0.71%
 
EW Edwards Lifesciences Corporation
85.94
-2.35%
 
PEN Penumbra, Inc.
206.83
+0.65%
 
MASS 908 Devices Inc.
5.70
+2.54%
 
UFPT UFP Technologies, Inc.
209.65
0.00%
 
ZBH Zimmer Biomet Holdings, Inc.
119.27
-0.40%
 
IART Integra LifeSciences Holdings Corporation
28.47
+0.21%