Bruker (BRKR) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BRKR Stock Alerts $75.86 -1.39 (-1.80%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Bruker Stock Price Performance5 Day Performance-1.10%1 Month Performance-6.31%3 Month Performance-12.28%6 Month Performance+18.24%Year-To-Date Performance+3.24%1 Year Performance+5.95% 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 Email Address Ad Weiss RatingsThe ONE AI Stock to own now. (It’s not Nvidia.)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now. BRKR Stock Chart for Tuesday, May, 28, 2024 BRKR Chart by TradingView Bruker Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$77.25$75.86-1.80%$77.61$75.48556,343 shs$11.03 billion05/27/2024$77.25$77.25$77.79$76.64773,100 shs$11.23 billion05/24/2024$76.70$77.25+0.72%$77.79$76.64773,186 shs$11.23 billion05/23/2024$78.29$76.70-2.03%$78.56$76.20853,812 shs$11.15 billion05/22/2024$76.40$78.29+2.47%$78.94$76.491.18 million shs$11.38 billion05/21/2024$76.47$76.40-0.09%$76.58$75.09933,237 shs$11.10 billion Get the Latest News and Ratings for BRKR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bruker and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$75.07$76.47+1.86%$77.12$74.571.09 million shs$11.11 billion05/17/2024$75.82$75.07-0.99%$79.78$70.842.03 million shs$10.91 billion05/16/2024$77.51$75.82-2.18%$77.82$75.321.50 million shs$11.02 billion05/15/2024$75.67$77.51+2.43%$78.11$76.36827,499 shs$11.27 billion05/14/2024$74.24$75.67+1.93%$75.76$74.301.08 million shs$11.00 billion05/13/2024$75.71$74.24-1.94%$76.27$73.86832,435 shs$10.79 billion05/10/2024$76.21$75.71-0.66%$76.89$75.061.01 million shs$11.00 billion05/09/2024$73.70$76.21+3.41%$76.29$73.701.20 million shs$11.08 billion05/08/2024$74.33$73.70-0.85%$74.91$73.301.50 million shs$10.71 billion05/07/2024$72.52$74.33+2.50%$74.55$71.251.81 million shs$10.80 billion05/06/2024$70.05$72.52+3.53%$72.74$69.881.79 million shs$10.54 billion05/03/2024$70.09$70.05-0.06%$71.97$69.701.96 million shs$10.18 billion05/02/2024$79.03$70.09-11.31%$74.86$68.893.34 million shs$10.19 billion05/01/2024$78.01$79.03+1.31%$80.02$78.021.44 million shs$11.49 billion04/30/2024$81.26$78.01-4.00%$81.07$77.961.23 million shs$11.34 billion04/29/2024$80.97$81.26+0.36%$82.04$80.91982,737 shs$11.81 billion04/26/2024$80.59$80.97+0.47%$81.96$80.09435,170 shs$11.77 billion04/25/2024$82.20$80.59-1.96%$81.50$79.991.09 million shs$11.71 billion04/24/2024$82.46$82.20-0.32%$83.18$81.72987,514 shs$11.95 billion04/23/2024$78.05$82.46+5.65%$83.32$79.681.08 million shs$11.35 billion04/22/2024$77.76$78.05+0.37%$80.64$77.08811,225 shs$10.75 billion04/19/2024$78.56$77.76-1.02%$79.45$77.281.31 million shs$10.71 billion04/18/2024$82.94$78.56-5.28%$80.90$77.122.22 million shs$10.82 billion04/17/2024$83.89$82.94-1.13%$84.90$82.67688,770 shs$11.42 billion04/16/2024$85.75$83.89-2.17%$85.82$83.77819,510 shs$11.55 billion04/15/2024$87.58$85.75-2.09%$88.51$85.11572,961 shs$11.81 billion04/12/2024$90.28$87.58-2.99%$90.03$87.21545,497 shs$12.06 billion04/11/2024$88.53$90.28+1.98%$90.56$88.88472,874 shs$12.43 billion04/10/2024$90.02$88.53-1.66%$89.41$87.79469,713 shs$12.19 billion04/09/2024$90.23$90.02-0.23%$90.71$89.28510,948 shs$12.39 billion04/08/2024$90.42$90.23-0.21%$91.34$89.57666,965 shs$12.42 billion04/05/2024$89.77$90.42+0.72%$91.47$89.34533,746 shs$12.45 billion04/04/2024$91.00$89.77-1.35%$91.86$89.68343,672 shs$12.36 billion04/03/2024$90.91$91.00+0.10%$91.48$90.50534,987 shs$12.53 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/02/2024$92.93$90.91-2.17%$92.93$90.41480,525 shs$12.52 billion04/01/2024$93.94$92.93-1.08%$94.12$92.58399,723 shs$12.79 billion03/29/2024$93.94$93.94$94.52$93.15438,700 shs$12.93 billion03/28/2024$93.86$93.94+0.09%$94.52$93.15429,294 shs$12.93 billion03/27/2024$92.40$93.86+1.58%$93.86$92.56327,350 shs$12.92 billion03/26/2024$93.07$92.40-0.72%$93.26$92.15442,881 shs$12.72 billion03/25/2024$93.90$93.07-0.88%$94.64$92.67586,134 shs$12.81 billion03/22/2024$94.27$93.90-0.39%$94.60$92.55494,606 shs$12.93 billion03/21/2024$92.97$94.27+1.40%$94.86$93.36429,582 shs$12.98 billion03/20/2024$92.00$92.97+1.05%$93.09$91.51545,543 shs$12.80 billion03/19/2024$92.02$92.00-0.02%$92.74$90.84521,690 shs$12.67 billion03/18/2024$92.10$92.02-0.09%$93.22$91.74649,513 shs$12.67 billion03/15/2024$91.83$92.10+0.29%$93.29$91.001.35 million shs$12.68 billion03/14/2024$92.60$91.83-0.83%$92.86$90.67796,114 shs$12.64 billion03/13/2024$92.72$92.60-0.13%$94.23$92.10611,069 shs$12.75 billion03/12/2024$91.56$92.72+1.27%$93.08$91.81644,824 shs$12.76 billion03/11/2024$91.16$91.56+0.44%$91.64$90.30684,023 shs$12.61 billion03/08/2024$92.19$91.16-1.12%$93.00$91.14567,509 shs$12.55 billion03/07/2024$90.53$92.19+1.83%$92.81$90.90729,940 shs$12.69 billion03/06/2024$90.17$90.53+0.40%$91.41$89.79718,054 shs$12.46 billion03/05/2024$90.05$90.17+0.13%$90.90$88.76956,496 shs$12.41 billion03/04/2024$88.33$90.05+1.95%$90.70$88.36830,795 shs$12.40 billion03/01/2024$86.54$88.33+2.07%$88.90$86.06955,605 shs$12.22 billion02/29/2024$86.48$86.54+0.07%$88.93$85.882.69 million shs$11.98 billion02/28/2024$83.70$86.48+3.32%$87.25$84.131.43 million shs$11.97 billion02/27/2024$83.60$83.70+0.12%$84.29$83.05559,922 shs$11.58 billion Related Companies: BIO Stock Chart AVTR Stock Chart TXG Stock Chart WAT Stock Chart QTRX Stock Chart PACB Stock Chart AXDX Stock Chart MTD Stock Chart WWD Stock Chart EPAM Stock Chart Receive BRKR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bruker and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRKR) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bruker Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.