5 DAY PERFORMANCE
-41.18%
1 MONTH PERFORMANCE
-36.27%
3 MONTH PERFORMANCE
-34.98%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
-21.04%
1 YEAR PERFORMANCE
+7.42%
Bruker Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $59.23 | $57.92 (-2.21%) | $59.23 | $56.29 | 2.55 M | $8.82 B |
| 10/07/2026 | $60.85 | $59.72 (-1.86%) | $61.38 | $57.33 | 2.91 M | $9.09 B |
| 10/06/2026 | $64.67 | $60.50 (-6.45%) | $66.42 | $59.30 | 2.90 M | $9.21 B |
| 10/05/2026 | $63.12 | $63.86 (1.17%) | $64.48 | $62.65 | 2.02 M | $9.72 B |
| 10/02/2026 | $62.25 | $63.24 (1.59%) | $64.36 | $62.25 | 2.23 M | $9.63 B |
| 10/01/2026 | $64.30 | $61.94 (-3.67%) | $64.82 | $61.70 | 2.38 M | $9.43 B |
| 09/30/2026 | $64.32 | $64.75 (0.67%) | $66.98 | $63.86 | 2.14 M | $9.85 B |
| 09/29/2026 | $63.61 | $64.51 (1.41%) | $64.79 | $62.44 | 1.75 M | $9.82 B |
| 09/28/2026 | $63.22 | $63.28 (0.09%) | $64.95 | $62.37 | 2.61 M | $9.63 B |
| 09/25/2026 | $64.33 | $64.18 (-0.23%) | $65.26 | $62.38 | 2.53 M | $9.77 B |
| 09/24/2026 | $59.17 | $64.00 (8.16%) | $65.00 | $59.17 | 2.26 M | $9.74 B |
| 09/23/2026 | $60.70 | $59.67 (-1.7%) | $62.59 | $59.37 | 2.50 M | $9.08 B |
| 09/22/2026 | $62.29 | $61.21 (-1.73%) | $62.47 | $60.91 | 1.98 M | $9.32 B |
| 09/21/2026 | $62.05 | $61.58 (-0.76%) | $62.67 | $60.57 | 1.60 M | $9.37 B |
| 09/18/2026 | $63.37 | $61.39 (-3.12%) | $63.49 | $60.40 | 2.82 M | $9.34 B |
| 09/17/2026 | $61.90 | $63.05 (1.86%) | $64.42 | $61.30 | 3.08 M | $9.60 B |
| 09/16/2026 | $56.64 | $60.67 (7.12%) | $61.72 | $56.61 | 4.11 M | $9.23 B |
| 09/15/2026 | $52.87 | $55.75 (5.45%) | $56.34 | $52.86 | 3.01 M | $8.49 B |
| 09/14/2026 | $53.11 | $52.66 (-0.85%) | $53.62 | $51.54 | 2.78 M | $8.01 B |
| 09/11/2026 | $53.77 | $53.43 (-0.63%) | $54.33 | $53.08 | 2.09 M | $8.13 B |
| 09/10/2026 | $53.21 | $53.56 (0.66%) | $54.31 | $52.58 | 1.88 M | $8.15 B |
| 09/09/2026 | $57.93 | $54.43 (-6.04%) | $58.01 | $53.46 | 2.96 M | $8.28 B |
| 09/08/2026 | $57.58 | $58.37 (1.37%) | $58.57 | $56.80 | 1.04 M | $8.88 B |
| 09/04/2026 | $59.32 | $58.50 (-1.38%) | $59.79 | $58.26 | 1.33 M | $8.90 B |
| 09/03/2026 | $59.82 | $59.41 (-0.69%) | $60.29 | $57.47 | 1.21 M | $9.04 B |
| 09/02/2026 | $56.03 | $59.02 (5.34%) | $59.25 | $56.03 | 1.90 M | $8.98 B |
| 09/01/2026 | $57.79 | $56.03 (-3.05%) | $58.00 | $55.66 | 2.03 M | $8.53 B |
| 08/31/2026 | $57.18 | $58.01 (1.45%) | $58.36 | $56.03 | 1.86 M | $8.83 B |
| 08/28/2026 | $58.68 | $57.08 (-2.73%) | $59.21 | $56.85 | 1.93 M | $8.69 B |
| 08/27/2026 | $58.13 | $59.25 (1.93%) | $59.52 | $57.61 | 2.43 M | $9.02 B |
| 08/26/2026 | $56.26 | $57.06 (1.42%) | $57.56 | $56.26 | 2.53 M | $8.68 B |
| 08/25/2026 | $57.38 | $56.85 (-0.92%) | $58.19 | $56.00 | 1.63 M | $8.65 B |
| 08/24/2026 | $59.01 | $56.98 (-3.44%) | $59.11 | $56.90 | 1.17 M | $8.67 B |
| 08/21/2026 | $59.60 | $59.56 (-0.07%) | $60.31 | $58.06 | 3.20 M | $9.07 B |
| 08/20/2026 | $57.07 | $59.92 (4.99%) | $61.41 | $57.07 | 1.41 M | $9.12 B |
| 08/19/2026 | $56.95 | $58.65 (2.99%) | $61.84 | $56.95 | 1.91 M | $8.93 B |
| 08/18/2026 | $56.98 | $56.86 (-0.21%) | $58.58 | $56.80 | 1.55 M | $8.65 B |
| 08/17/2026 | $57.23 | $57.67 (0.77%) | $58.15 | $56.90 | 1.81 M | $8.78 B |
| 08/14/2026 | $57.60 | $57.70 (0.17%) | $58.22 | $56.72 | 1.23 M | $8.78 B |
| 08/13/2026 | $59.27 | $57.93 (-2.26%) | $59.74 | $57.57 | 1.75 M | $8.82 B |
| 08/12/2026 | $57.13 | $59.27 (3.75%) | $59.28 | $56.73 | 2.31 M | $9.02 B |
| 08/11/2026 | $56.06 | $57.02 (1.71%) | $57.50 | $55.50 | 1.77 M | $8.68 B |
| 08/10/2026 | $53.14 | $56.32 (5.98%) | $56.56 | $53.14 | 2.50 M | $8.57 B |
| 08/07/2026 | $52.02 | $53.41 (2.67%) | $53.47 | $51.20 | 2.11 M | $8.13 B |
| 08/06/2026 | $51.38 | $51.27 (-0.21%) | $51.87 | $50.78 | 1.91 M | $7.80 B |
| 08/05/2026 | $49.82 | $52.47 (5.32%) | $52.94 | $48.63 | 4.80 M | $7.99 B |
| 08/04/2026 | $54.07 | $50.30 (-6.97%) | $56.37 | $50.12 | 8.88 M | $7.66 B |
| 08/03/2026 | $62.09 | $64.31 (3.58%) | $64.47 | $61.35 | 2.44 M | $9.79 B |
| 07/31/2026 | $64.66 | $62.84 (-2.81%) | $65.30 | $61.25 | 1.73 M | $9.56 B |
| 07/30/2026 | $62.34 | $64.34 (3.21%) | $64.43 | $61.29 | 1.98 M | $9.79 B |
| 07/29/2026 | $62.59 | $61.74 (-1.36%) | $64.23 | $60.89 | 2.66 M | $9.40 B |
| 07/28/2026 | $59.64 | $62.91 (5.48%) | $63.26 | $59.64 | 2.56 M | $9.57 B |
| 07/27/2026 | $60.45 | $60.05 (-0.66%) | $61.04 | $59.05 | 1.84 M | $9.14 B |
| 07/24/2026 | $62.49 | $60.45 (-3.26%) | $62.68 | $59.46 | 1.24 M | $9.20 B |
| 07/23/2026 | $61.17 | $62.15 (1.6%) | $63.48 | $60.75 | 1.69 M | $9.46 B |
| 07/22/2026 | $59.46 | $59.74 (0.47%) | $60.74 | $58.94 | 1.35 M | $9.09 B |
| 07/21/2026 | $55.13 | $60.43 (9.61%) | $60.97 | $54.80 | 2.78 M | $9.20 B |
| 07/20/2026 | $58.00 | $56.17 (-3.16%) | $58.21 | $56.08 | 1.84 M | $8.55 B |
| 07/17/2026 | $57.99 | $58.23 (0.41%) | $58.77 | $56.74 | 2.33 M | $8.86 B |
| 07/16/2026 | $57.96 | $59.25 (2.23%) | $59.33 | $57.48 | 1.56 M | $9.02 B |
| 07/15/2026 | $60.25 | $58.66 (-2.64%) | $61.21 | $57.62 | 1.92 M | $8.93 B |
| 07/14/2026 | $59.48 | $59.83 (0.59%) | $60.26 | $58.62 | 1.47 M | $9.11 B |
| 07/13/2026 | $59.44 | $58.97 (-0.79%) | $60.24 | $58.46 | 1.75 M | $8.98 B |
| 07/10/2026 | $60.24 | $60.06 (-0.3%) | $60.84 | $58.94 | 1.15 M | $9.14 B |
| 07/09/2026 | $57.80 | $60.58 (4.81%) | $60.98 | $57.55 | 1.60 M | $9.22 B |
| 07/08/2026 | $57.83 | $57.21 (-1.07%) | $57.93 | $55.93 | 1.65 M | $8.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
