Free Trial

Bruker (BRKR) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BRKR Stock Alerts
$75.72
-1.53 (-1.98%)
(As of 03:06 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Bruker Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
-4.59%
3 Month
Performance
-10.67%
6 Month
Performance
+20.40%
Year-To-Date
Performance
+5.13%
1 Year
Performance
+7.89%
Receive BRKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bruker and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

BRKR Stock Chart for Tuesday, May, 28, 2024

BRKR Chart by TradingView

Bruker Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$77.25$77.25$77.79$76.64773,100 shs$11.23 billion
05/24/2024$76.70$77.25
+0.72%		$77.79$76.64773,186 shs$11.23 billion
05/23/2024$78.29$76.70
-2.03%		$78.56$76.20853,812 shs$11.15 billion
05/22/2024$76.40$78.29
+2.47%		$78.94$76.491.18 million shs$11.38 billion
05/21/2024$76.47$76.40
-0.09%		$76.58$75.09933,237 shs$11.10 billion
05/20/2024$75.07$76.47
+1.86%		$77.12$74.571.09 million shs$11.11 billion
05/17/2024$75.82$75.07
-0.99%		$79.78$70.842.03 million shs$10.91 billion
05/16/2024$77.51$75.82
-2.18%		$77.82$75.321.50 million shs$11.02 billion
05/15/2024$75.67$77.51
+2.43%		$78.11$76.36827,499 shs$11.27 billion
05/14/2024$74.24$75.67
+1.93%		$75.76$74.301.08 million shs$11.00 billion
05/13/2024$75.71$74.24
-1.94%		$76.27$73.86832,435 shs$10.79 billion
05/10/2024$76.21$75.71
-0.66%		$76.89$75.061.01 million shs$11.00 billion
05/09/2024$73.70$76.21
+3.41%		$76.29$73.701.20 million shs$11.08 billion
05/08/2024$74.33$73.70
-0.85%		$74.91$73.301.50 million shs$10.71 billion
05/07/2024$72.52$74.33
+2.50%		$74.55$71.251.81 million shs$10.80 billion
05/06/2024$70.05$72.52
+3.53%		$72.74$69.881.79 million shs$10.54 billion
05/03/2024$70.09$70.05
-0.06%		$71.97$69.701.96 million shs$10.18 billion
05/02/2024$79.03$70.09
-11.31%		$74.86$68.893.34 million shs$10.19 billion
05/01/2024$78.01$79.03
+1.31%		$80.02$78.021.44 million shs$11.49 billion
04/30/2024$81.26$78.01
-4.00%		$81.07$77.961.23 million shs$11.34 billion
04/29/2024$80.97$81.26
+0.36%		$82.04$80.91982,737 shs$11.81 billion
04/26/2024$80.59$80.97
+0.47%		$81.96$80.09435,170 shs$11.77 billion
04/25/2024$82.20$80.59
-1.96%		$81.50$79.991.09 million shs$11.71 billion
04/24/2024$82.46$82.20
-0.32%		$83.18$81.72987,514 shs$11.95 billion
04/23/2024$78.05$82.46
+5.65%		$83.32$79.681.08 million shs$11.35 billion
04/22/2024$77.76$78.05
+0.37%		$80.64$77.08811,225 shs$10.75 billion
04/19/2024$78.56$77.76
-1.02%		$79.45$77.281.31 million shs$10.71 billion
04/18/2024$82.94$78.56
-5.28%		$80.90$77.122.22 million shs$10.82 billion
04/17/2024$83.89$82.94
-1.13%		$84.90$82.67688,770 shs$11.42 billion
04/16/2024$85.75$83.89
-2.17%		$85.82$83.77819,510 shs$11.55 billion
04/15/2024$87.58$85.75
-2.09%		$88.51$85.11572,961 shs$11.81 billion
04/12/2024$90.28$87.58
-2.99%		$90.03$87.21545,497 shs$12.06 billion
04/11/2024$88.53$90.28
+1.98%		$90.56$88.88472,874 shs$12.43 billion
04/10/2024$90.02$88.53
-1.66%		$89.41$87.79469,713 shs$12.19 billion
04/09/2024$90.23$90.02
-0.23%		$90.71$89.28510,948 shs$12.39 billion
04/08/2024$90.42$90.23
-0.21%		$91.34$89.57666,965 shs$12.42 billion
04/05/2024$89.77$90.42
+0.72%		$91.47$89.34533,746 shs$12.45 billion
04/04/2024$91.00$89.77
-1.35%		$91.86$89.68343,672 shs$12.36 billion
04/03/2024$90.91$91.00
+0.10%		$91.48$90.50534,987 shs$12.53 billion
04/02/2024$92.93$90.91
-2.17%		$92.93$90.41480,525 shs$12.52 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$93.94$92.93
-1.08%		$94.12$92.58399,723 shs$12.79 billion
03/29/2024$93.94$93.94$94.52$93.15438,700 shs$12.93 billion
03/28/2024$93.86$93.94
+0.09%		$94.52$93.15429,294 shs$12.93 billion
03/27/2024$92.40$93.86
+1.58%		$93.86$92.56327,350 shs$12.92 billion
03/26/2024$93.07$92.40
-0.72%		$93.26$92.15442,881 shs$12.72 billion
03/25/2024$93.90$93.07
-0.88%		$94.64$92.67586,134 shs$12.81 billion
03/22/2024$94.27$93.90
-0.39%		$94.60$92.55494,606 shs$12.93 billion
03/21/2024$92.97$94.27
+1.40%		$94.86$93.36429,582 shs$12.98 billion
03/20/2024$92.00$92.97
+1.05%		$93.09$91.51545,543 shs$12.80 billion
03/19/2024$92.02$92.00
-0.02%		$92.74$90.84521,690 shs$12.67 billion
03/18/2024$92.10$92.02
-0.09%		$93.22$91.74649,513 shs$12.67 billion
03/15/2024$91.83$92.10
+0.29%		$93.29$91.001.35 million shs$12.68 billion
03/14/2024$92.60$91.83
-0.83%		$92.86$90.67796,114 shs$12.64 billion
03/13/2024$92.72$92.60
-0.13%		$94.23$92.10611,069 shs$12.75 billion
03/12/2024$91.56$92.72
+1.27%		$93.08$91.81644,824 shs$12.76 billion
03/11/2024$91.16$91.56
+0.44%		$91.64$90.30684,023 shs$12.61 billion
03/08/2024$92.19$91.16
-1.12%		$93.00$91.14567,509 shs$12.55 billion
03/07/2024$90.53$92.19
+1.83%		$92.81$90.90729,940 shs$12.69 billion
03/06/2024$90.17$90.53
+0.40%		$91.41$89.79718,054 shs$12.46 billion
03/05/2024$90.05$90.17
+0.13%		$90.90$88.76956,496 shs$12.41 billion
03/04/2024$88.33$90.05
+1.95%		$90.70$88.36830,795 shs$12.40 billion
03/01/2024$86.54$88.33
+2.07%		$88.90$86.06955,605 shs$12.22 billion
02/29/2024$86.48$86.54
+0.07%		$88.93$85.882.69 million shs$11.98 billion
02/28/2024$83.70$86.48
+3.32%		$87.25$84.131.43 million shs$11.97 billion
02/27/2024$83.60$83.70
+0.12%		$84.29$83.05559,922 shs$11.58 billion

Related Companies:
This page (NASDAQ:BRKR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders