Bruker Corporation (BRKR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -4.80308880309 | 64.75 | 65.76 | 61.59 | 1005262 | 63.31697921 | CS |
| 4 | -2.16 | -3.3855799373 | 63.8 | 67.41 | 61.59 | 1137851 | 64.80124334 | CS |
| 12 | -26.69 | -30.2162345749 | 88.33 | 90.56 | 61.59 | 1266493 | 71.42945725 | CS |
| 26 | -10.16 | -14.1504178273 | 71.8 | 94.86 | 61.59 | 1009245 | 75.45442997 | CS |
| 52 | -12.48 | -16.8375607124 | 74.12 | 94.86 | 53.79 | 920951 | 71.0092926 | CS |
| 156 | -16.18 | -20.7915702904 | 77.82 | 94.86 | 48.42 | 824681 | 70.96600848 | CS |
| 260 | 11.13 | 22.0352405464 | 50.51 | 94.86 | 30.78 | 747469 | 63.30184478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 61.64 | -0.69 | -1.11 | 62.33 | 62.92 | 61.59 | 798628 |
| 1719873300 | 62.33 | -1.48 | -2.32 | 64.14 | 64.415 | 61.67 | 1163958 |
| 1719614100 | 63.81 | -0.39 | -0.61 | 64.459999 | 65.08 | 63.31 | 1727085 |
| 1719527700 | 64.2 | -1.1 | -1.68 | 65.05 | 65.29 | 63.79 | 921808 |
| 1719441300 | 65.3 | 0.37 | 0.57 | 64.75 | 65.76 | 64.41 | 414832 |
| 1719354900 | 64.93 | -0.49 | -0.75 | 65.519999 | 65.819999 | 64.58 | 1024532 |
| 1719268500 | 65.42 | -0.6 | -0.91 | 66.05 | 66.75 | 65.25 | 581931 |
| 1719009300 | 66.019999 | -0.52 | -0.78 | 66.69 | 67.08 | 65.73 | 1590470 |
| 1718922900 | 66.54 | -0.25 | -0.37 | 66.349999 | 67.41 | 65.5776 | 1309219 |
| 1718750100 | 66.79 | 1.94 | 2.99 | 64.66 | 66.84 | 64.66 | 1263532 |
| 1718663700 | 64.849999 | 0.32 | 0.50 | 65.01 | 65.977999 | 64.62 | 876296 |
| 1718404500 | 64.53 | -0.56 | -0.86 | 64.7 | 65.48 | 63.31 | 771895 |
| 1718318100 | 65.09 | -1.12 | -1.69 | 66 | 66.489999 | 64.629999 | 1139453 |
| 1718231700 | 66.209999 | 1.68 | 2.60 | 65.709999 | 66.379999 | 64.36 | 1129025 |
| 1718145300 | 64.53 | -0.41 | -0.63 | 64.709999 | 65.019999 | 63.48 | 771393 |
| 1718058900 | 64.94 | 0.24 | 0.37 | 63.82 | 65.14 | 63.44 | 1276183 |
| 1717799700 | 64.7 | -0.25 | -0.38 | 64.7 | 66.23 | 64.09 | 1922796 |
| 1717713300 | 64.95 | 1.38 | 2.17 | 63.44 | 65.28 | 63.2 | 1688224 |
| 1717626900 | 63.57 | -0.11 | -0.17 | 63.8 | 64.64 | 63.24 | 1247918 |
| 1717540500 | 63.68 | -0.83 | -1.29 | 64.69 | 64.93 | 63.09 | 1604666 |
| 1717454100 | 64.51 | -1 | -1.53 | 65.78 | 66.879999 | 64.459999 | 2016092 |
| 1717194900 | 65.51 | -0.03 | -0.05 | 66.01 | 66.47 | 64.819999 | 2020886 |
| 1717108500 | 65.54 | -7.01 | -9.66 | 65.5 | 68 | 64.75 | 5985718 |
| 1717022100 | 72.55 | -3.31 | -4.36 | 74.01 | 74.32 | 71.83 | 767251 |
| 1716935700 | 75.86 | -1.39 | -1.80 | 77.61 | 77.61 | 75.48 | 549710 |
| 1716590100 | 77.25 | 0.55 | 0.72 | 77.29 | 77.79 | 76.64 | 773186 |
| 1716503700 | 76.7 | -1.59 | -2.03 | 78.33 | 78.59 | 76.195 | 833477 |
| 1716417300 | 78.29 | 1.89 | 2.47 | 76.49 | 78.94 | 76.49 | 1175700 |
| 1716330900 | 76.4 | -0.07 | -0.09 | 76.25 | 76.58 | 75.09 | 933237 |
| 1716244500 | 76.47 | 1.4 | 1.86 | 74.84 | 77.12 | 74.57 | 1085063 |
| 1715985300 | 75.07 | -0.75 | -0.99 | 75.65 | 79.78 | 70.66 | 2025757 |
| 1715898900 | 75.82 | -1.69 | -2.18 | 77.2 | 77.82 | 75.3248 | 1498604 |
| 1715812500 | 77.51 | 1.84 | 2.43 | 76.77 | 78.11 | 76.36 | 827649 |
| 1715726100 | 75.67 | 1.43 | 1.93 | 74.81 | 75.76 | 74.295 | 1077600 |
| 1715639700 | 74.24 | -1.47 | -1.94 | 75.62 | 76.29 | 73.85 | 832435 |
| 1715380500 | 75.71 | -0.5 | -0.66 | 76.24 | 76.89 | 75.06 | 1007291 |
| 1715294100 | 76.21 | 2.51 | 3.41 | 73.7 | 76.29 | 73.7 | 1204899 |
| 1715207700 | 73.7 | -0.63 | -0.85 | 73.93 | 74.92 | 73.29 | 1502994 |
| 1715121300 | 74.33 | 1.81 | 2.50 | 72.51 | 74.55 | 71.25 | 1850934 |
| 1715034900 | 72.52 | 2.47 | 3.53 | 70.49 | 72.74 | 69.88 | 1791882 |
| 1714775700 | 70.045 | -0.05 | -0.06 | 70.71 | 71.97 | 69.7 | 1959846 |
| 1714689300 | 70.09 | -8.94 | -11.31 | 74.86 | 74.86 | 68.89 | 3340202 |
| 1714602900 | 79.03 | 1.02 | 1.31 | 78.02 | 80.015 | 78.01 | 1435679 |
| 1714516500 | 78.01 | -3.25 | -4.00 | 80.82 | 81.065 | 77.96 | 1227919 |
| 1714430100 | 81.26 | 0.29 | 0.36 | 81.21 | 82.035 | 80.91 | 982737 |
| 1714170900 | 80.97 | 0.38 | 0.47 | 80.6 | 81.96 | 80.09 | 488537 |
| 1714084500 | 80.59 | -1.61 | -1.96 | 80.36 | 81.46 | 79.99 | 1058135 |
| 1713998100 | 82.2 | -0.26 | -0.32 | 82.16 | 83.18 | 81.72 | 987514 |
| 1713911700 | 82.46 | 4.41 | 5.65 | 79.94 | 83.315 | 79.68 | 1083554 |
| 1713825300 | 78.05 | 0.29 | 0.37 | 80.64 | 80.64 | 77.08 | 811225 |
| 1713566100 | 77.76 | -0.8 | -1.02 | 79.1 | 79.45 | 77.28 | 1313663 |
| 1713479700 | 78.56 | -4.38 | -5.28 | 79.442 | 80.9 | 77.12 | 2234701 |
| 1713393300 | 82.94 | -0.95 | -1.13 | 84.9 | 84.9 | 82.67 | 695720 |
| 1713306900 | 83.89 | -1.86 | -2.17 | 84.74 | 84.99 | 83.761 | 799625 |
| 1713220500 | 85.75 | -1.83 | -2.09 | 88.26 | 88.58 | 85.1 | 572961 |
| 1712961300 | 87.58 | -2.7 | -2.99 | 89.47 | 90.03 | 87.21 | 545504 |
| 1712874900 | 90.28 | 1.75 | 1.98 | 89.53 | 90.56 | 88.88 | 473259 |
| 1712788500 | 88.53 | -1.49 | -1.66 | 88.33 | 89.41 | 87.98 | 461582 |
| 1712702100 | 90.02 | -0.21 | -0.23 | 90.5 | 90.715 | 89.28 | 510948 |
| 1712615700 | 90.23 | -0.19 | -0.21 | 90.54 | 91.34 | 89.57 | 666965 |
| 1712356500 | 90.42 | 0.65 | 0.72 | 90.05 | 91.465 | 90.05 | 529805 |
| 1712270100 | 89.77 | -1.23 | -1.35 | 91.59 | 91.8611 | 89.68 | 343690 |
| 1712183700 | 91 | 0.09 | 0.10 | 90.5 | 91.48 | 90.5 | 534987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
