5 DAY PERFORMANCE
-36.57%
1 MONTH PERFORMANCE
-38.46%
3 MONTH PERFORMANCE
-18.58%
6 MONTH PERFORMANCE
-6.46%
YEAR-TO-DATE PERFORMANCE
-21.04%
1 YEAR PERFORMANCE
+4.67%
Bruker Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $61.26 | $58.25 (-4.91%) | $61.87 | $57.65 | 2.33 M | $8.87 B |
| 07/06/2026 | $61.70 | $61.34 (-0.58%) | $61.94 | $59.83 | 2.45 M | $9.34 B |
| 07/02/2026 | $61.40 | $61.64 (0.39%) | $62.58 | $60.06 | 3.65 M | $9.38 B |
| 07/01/2026 | $60.29 | $60.64 (0.58%) | $63.04 | $59.88 | 2.78 M | $9.23 B |
| 06/30/2026 | $60.30 | $60.18 (-0.2%) | $60.49 | $58.69 | 2.01 M | $9.16 B |
| 06/29/2026 | $61.00 | $59.71 (-2.11%) | $61.21 | $58.86 | 2.04 M | $9.09 B |
| 06/26/2026 | $60.40 | $60.91 (0.84%) | $61.17 | $59.79 | 2.32 M | $9.27 B |
| 06/25/2026 | $60.28 | $60.89 (1.01%) | $62.40 | $59.66 | 2.79 M | $9.27 B |
| 06/24/2026 | $55.89 | $58.44 (4.56%) | $58.57 | $55.49 | 1.87 M | $8.89 B |
| 06/23/2026 | $55.61 | $55.11 (-0.9%) | $57.32 | $54.90 | 2.14 M | $8.39 B |
| 06/22/2026 | $57.49 | $56.53 (-1.67%) | $58.08 | $56.31 | 2.48 M | $8.60 B |
| 06/18/2026 | $55.36 | $57.23 (3.38%) | $57.45 | $54.27 | 1.98 M | $8.71 B |
| 06/17/2026 | $56.08 | $54.73 (-2.41%) | $56.30 | $54.41 | 1.77 M | $8.33 B |
| 06/16/2026 | $56.77 | $55.80 (-1.71%) | $57.33 | $55.72 | 1.76 M | $8.49 B |
| 06/15/2026 | $54.76 | $56.63 (3.41%) | $56.68 | $53.48 | 3.50 M | $8.62 B |
| 06/12/2026 | $54.25 | $54.23 (-0.04%) | $55.07 | $52.90 | 2.37 M | $8.25 B |
| 06/11/2026 | $55.45 | $55.18 (-0.49%) | $55.58 | $53.32 | 2.26 M | $8.40 B |
| 06/10/2026 | $56.70 | $54.92 (-3.14%) | $57.66 | $54.88 | 1.38 M | $8.36 B |
| 06/09/2026 | $57.33 | $57.24 (-0.16%) | $58.58 | $55.17 | 2.25 M | $8.71 B |
| 06/08/2026 | $57.61 | $56.26 (-2.34%) | $58.51 | $55.95 | 2.73 M | $8.56 B |
| 06/05/2026 | $59.38 | $56.39 (-5.04%) | $59.96 | $56.21 | 3.59 M | $8.58 B |
| 06/04/2026 | $63.82 | $59.97 (-6.03%) | $64.54 | $59.22 | 5.79 M | $9.13 B |
| 06/03/2026 | $57.69 | $62.70 (8.68%) | $63.02 | $56.56 | 4.42 M | $9.54 B |
| 06/02/2026 | $57.41 | $57.31 (-0.17%) | $58.04 | $55.93 | 2.54 M | $8.72 B |
| 06/01/2026 | $57.39 | $58.44 (1.83%) | $58.62 | $56.80 | 4.14 M | $8.89 B |
| 05/29/2026 | $54.54 | $58.89 (7.98%) | $58.98 | $54.36 | 6.05 M | $8.96 B |
| 05/28/2026 | $49.10 | $54.39 (10.77%) | $54.41 | $48.95 | 4.79 M | $8.28 B |
| 05/27/2026 | $47.15 | $48.62 (3.12%) | $48.70 | $46.35 | 2.50 M | $7.40 B |
| 05/26/2026 | $46.01 | $46.92 (1.98%) | $47.30 | $44.95 | 2.05 M | $7.14 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.
