5 DAY PERFORMANCE
-15.76%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
-10.98%
YEAR-TO-DATE PERFORMANCE
-21.04%
1 YEAR PERFORMANCE
-3.98%
Bruker Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $44.69 | $43.85 (-1.88%) | $45.24 | $43.76 | 6.08 M | $6.78 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 | $5.59 B |
| 04/30/2026 | $34.67 | $36.71 (5.88%) | $36.86 | $34.57 | 2.32 M | $5.58 B |
| 04/29/2026 | $36.09 | $34.29 (-4.99%) | $36.78 | $33.80 | 3.17 M | $5.21 B |
| 04/28/2026 | $36.34 | $36.26 (-0.22%) | $36.39 | $35.64 | 963.01 K | $5.51 B |
| 04/27/2026 | $36.68 | $36.53 (-0.41%) | $37.08 | $36.10 | 1.68 M | $5.55 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 | $6.03 B |
| 04/21/2026 | $41.26 | $40.09 (-2.84%) | $42.64 | $39.67 | 1.88 M | $6.09 B |
| 04/20/2026 | $40.44 | $41.10 (1.63%) | $41.27 | $39.69 | 3.26 M | $6.25 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 | $5.92 B |
| 04/15/2026 | $39.90 | $39.48 (-1.05%) | $40.75 | $39.19 | 1.54 M | $6.00 B |
| 04/14/2026 | $39.54 | $39.90 (0.91%) | $40.78 | $39.30 | 1.96 M | $6.06 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 | $5.71 B |
| 04/09/2026 | $37.72 | $37.98 (0.69%) | $38.29 | $36.52 | 1.49 M | $5.77 B |
| 04/08/2026 | $39.02 | $38.25 (-1.97%) | $39.82 | $37.82 | 1.61 M | $5.81 B |
| 04/07/2026 | $36.63 | $36.67 (0.11%) | $37.01 | $36.00 | 1.45 M | $5.57 B |
| 04/06/2026 | $36.76 | $36.74 (-0.05%) | $36.97 | $36.23 | 1.52 M | $5.58 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 | $5.48 B |
| 03/31/2026 | $34.92 | $36.12 (3.44%) | $36.57 | $34.67 | 1.99 M | $5.49 B |
| 03/30/2026 | $33.41 | $34.31 (2.69%) | $35.07 | $33.34 | 1.37 M | $5.22 B |
| 03/27/2026 | $34.98 | $33.72 (-3.6%) | $35.13 | $33.11 | 1.98 M | $5.13 B |
| 03/26/2026 | $35.34 | $35.34 (0%) | $36.56 | $35.28 | 1.78 M | $5.37 B |
| 03/25/2026 | $36.18 | $35.80 (-1.05%) | $37.00 | $34.82 | 2.00 M | $5.44 B |
| 03/24/2026 | $34.46 | $35.81 (3.92%) | $36.70 | $34.18 | 2.36 M | $5.44 B |
| 03/23/2026 | $34.42 | $34.86 (1.28%) | $35.09 | $33.76 | 2.64 M | $5.30 B |
| 03/20/2026 | $33.43 | $33.35 (-0.24%) | $34.30 | $33.17 | 2.55 M | $5.07 B |
| 03/19/2026 | $33.74 | $33.63 (-0.33%) | $34.64 | $33.37 | 2.01 M | $5.11 B |
| 03/18/2026 | $33.60 | $34.03 (1.28%) | $34.63 | $33.21 | 2.02 M | $5.17 B |
| 03/17/2026 | $33.08 | $33.74 (2%) | $34.24 | $33.08 | 1.86 M | $5.13 B |
| 03/16/2026 | $34.00 | $32.76 (-3.65%) | $34.99 | $32.37 | 3.41 M | $4.98 B |
| 03/13/2026 | $35.44 | $33.75 (-4.77%) | $35.92 | $33.46 | 4.43 M | $5.13 B |
| 03/12/2026 | $36.53 | $35.05 (-4.05%) | $36.91 | $34.99 | 2.23 M | $5.33 B |
| 03/11/2026 | $36.58 | $36.81 (0.63%) | $37.20 | $36.15 | 1.20 M | $5.60 B |
| 03/10/2026 | $37.36 | $36.60 (-2.03%) | $37.91 | $36.04 | 2.08 M | $5.56 B |
| 03/09/2026 | $36.33 | $37.20 (2.39%) | $37.45 | $35.98 | 2.74 M | $5.65 B |
| 03/06/2026 | $37.78 | $36.68 (-2.91%) | $38.50 | $36.52 | 1.73 M | $5.58 B |
| 03/05/2026 | $37.82 | $38.50 (1.8%) | $39.54 | $37.61 | 1.94 M | $5.85 B |
| 03/04/2026 | $39.56 | $38.50 (-2.68%) | $39.88 | $38.46 | 1.47 M | $5.85 B |
| 03/03/2026 | $38.68 | $39.27 (1.53%) | $39.48 | $37.58 | 1.29 M | $5.97 B |
| 03/02/2026 | $39.92 | $39.81 (-0.28%) | $40.03 | $38.56 | 1.45 M | $6.05 B |
| 02/27/2026 | $40.55 | $40.11 (-1.09%) | $40.67 | $39.93 | 1.86 M | $6.10 B |
| 02/26/2026 | $39.89 | $41.02 (2.83%) | $41.50 | $39.49 | 2.84 M | $6.24 B |
| 02/25/2026 | $40.44 | $39.89 (-1.36%) | $40.44 | $39.36 | 1.66 M | $6.06 B |
| 02/24/2026 | $39.70 | $39.77 (0.18%) | $40.71 | $39.03 | 2.12 M | $6.05 B |
| 02/23/2026 | $37.92 | $39.56 (4.32%) | $40.10 | $37.59 | 2.45 M | $6.01 B |
| 02/20/2026 | $38.31 | $38.28 (-0.08%) | $38.94 | $37.70 | 2.11 M | $5.82 B |
| 02/19/2026 | $39.64 | $38.76 (-2.22%) | $39.85 | $38.15 | 2.02 M | $5.89 B |
| 02/18/2026 | $38.12 | $39.76 (4.3%) | $40.04 | $37.99 | 2.59 M | $6.04 B |
| 02/17/2026 | $36.90 | $38.12 (3.31%) | $38.20 | $36.53 | 3.63 M | $5.79 B |
| 02/13/2026 | $36.94 | $36.51 (-1.16%) | $37.79 | $36.11 | 3.45 M | $5.55 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.
