5 DAY PERFORMANCE
-32.50%
1 MONTH PERFORMANCE
-31.61%
3 MONTH PERFORMANCE
+10.32%
6 MONTH PERFORMANCE
-22.52%
YEAR-TO-DATE PERFORMANCE
-21.04%
1 YEAR PERFORMANCE
-11.00%
Bruker Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $45.09 | $45.69 (1.33%) | $45.90 | $45.03 | 1.51 M | $6.95 B |
| 05/21/2026 | $44.26 | $44.98 (1.63%) | $45.22 | $43.34 | 1.62 M | $6.85 B |
| 05/20/2026 | $42.98 | $44.26 (2.98%) | $44.37 | $41.62 | 1.87 M | $6.74 B |
| 05/19/2026 | $42.74 | $42.59 (-0.35%) | $43.11 | $42.00 | 2.26 M | $6.48 B |
| 05/18/2026 | $42.91 | $42.75 (-0.37%) | $43.89 | $42.16 | 2.09 M | $6.51 B |
| 05/15/2026 | $43.90 | $42.88 (-2.32%) | $44.11 | $42.73 | 2.78 M | $6.53 B |
| 05/14/2026 | $44.04 | $44.16 (0.27%) | $44.99 | $43.73 | 1.91 M | $6.72 B |
| 05/13/2026 | $44.69 | $43.85 (-1.88%) | $45.24 | $43.76 | 6.12 M | $6.67 B |
| 05/12/2026 | $43.19 | $44.73 (3.57%) | $44.94 | $42.96 | 1.92 M | $6.81 B |
| 05/11/2026 | $44.44 | $43.27 (-2.63%) | $44.55 | $42.81 | 2.78 M | $6.59 B |
| 05/08/2026 | $43.60 | $44.16 (1.28%) | $44.43 | $42.05 | 2.64 M | $6.72 B |
| 05/07/2026 | $42.76 | $43.73 (2.27%) | $44.28 | $42.62 | 2.82 M | $6.66 B |
| 05/06/2026 | $41.87 | $42.30 (1.03%) | $43.35 | $40.01 | 3.15 M | $6.44 B |
| 05/05/2026 | $36.53 | $38.01 (4.05%) | $38.53 | $36.53 | 2.52 M | $5.79 B |
| 05/04/2026 | $36.27 | $36.39 (0.33%) | $37.19 | $35.74 | 1.29 M | $5.54 B |
| 05/01/2026 | $36.88 | $36.79 (-0.24%) | $36.88 | $35.70 | 1.56 M | $5.60 B |
| 04/30/2026 | $34.67 | $36.71 (5.88%) | $36.86 | $34.57 | 2.32 M | $5.59 B |
| 04/29/2026 | $36.09 | $34.29 (-4.99%) | $36.78 | $33.80 | 3.17 M | $5.22 B |
| 04/28/2026 | $36.34 | $36.26 (-0.22%) | $36.39 | $35.64 | 963.01 K | $5.52 B |
| 04/27/2026 | $36.68 | $36.53 (-0.41%) | $37.08 | $36.10 | 1.68 M | $5.56 B |
| 04/24/2026 | $36.46 | $36.55 (0.25%) | $37.13 | $36.24 | 1.40 M | $5.56 B |
| 04/23/2026 | $38.43 | $36.22 (-5.75%) | $38.84 | $34.88 | 3.16 M | $5.51 B |
| 04/22/2026 | $40.57 | $39.67 (-2.22%) | $40.57 | $39.31 | 1.43 M | $6.04 B |
| 04/21/2026 | $41.26 | $40.09 (-2.84%) | $42.64 | $39.67 | 1.88 M | $6.10 B |
| 04/20/2026 | $40.44 | $41.10 (1.63%) | $41.27 | $39.69 | 3.26 M | $6.26 B |
| 04/17/2026 | $40.07 | $40.70 (1.57%) | $40.72 | $39.66 | 3.14 M | $6.19 B |
| 04/16/2026 | $39.48 | $38.94 (-1.37%) | $39.71 | $38.67 | 1.51 M | $5.93 B |
| 04/15/2026 | $39.90 | $39.48 (-1.05%) | $40.75 | $39.19 | 1.54 M | $6.01 B |
| 04/14/2026 | $39.54 | $39.90 (0.91%) | $40.78 | $39.30 | 1.96 M | $6.07 B |
| 04/13/2026 | $37.44 | $39.05 (4.3%) | $39.22 | $37.44 | 1.37 M | $5.94 B |
| 04/10/2026 | $38.04 | $37.59 (-1.18%) | $38.46 | $37.55 | 1.25 M | $5.72 B |
| 04/09/2026 | $37.72 | $37.98 (0.69%) | $38.29 | $36.52 | 1.49 M | $5.78 B |
| 04/08/2026 | $39.02 | $38.25 (-1.97%) | $39.82 | $37.82 | 1.61 M | $5.82 B |
| 04/07/2026 | $36.63 | $36.67 (0.11%) | $37.01 | $36.00 | 1.45 M | $5.58 B |
| 04/06/2026 | $36.76 | $36.74 (-0.05%) | $36.97 | $36.23 | 1.52 M | $5.59 B |
| 04/02/2026 | $34.88 | $36.76 (5.39%) | $37.61 | $34.77 | 1.46 M | $5.59 B |
| 04/01/2026 | $36.63 | $36.08 (-1.5%) | $36.79 | $35.99 | 2.59 M | $5.49 B |
| 03/31/2026 | $34.92 | $36.12 (3.44%) | $36.57 | $34.67 | 1.99 M | $5.50 B |
| 03/30/2026 | $33.41 | $34.31 (2.69%) | $35.07 | $33.34 | 1.37 M | $5.22 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.
