BRUKER Historical Stock Price

Below is the stock price history for Bruker BRKR. Data is recorded each day for the historical open, high, low, close and volume. The Bruker stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bruker Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 32.18 32.18 30.38 30.64 86,608
2018-12-06 32.50 32.50 31.30 32.01 48,977
2018-12-04 33.59 33.62 32.85 32.95 35,662
2018-12-03 33.73 33.77 33.19 33.66 30,496
2018-11-30 33.09 33.12 32.83 33.11 31,619
2018-11-29 32.83 33.29 32.61 33.13 36,538
2018-11-28 32.855 32.93 32.32 32.84 46,823
2018-11-27 31.99 32.20 31.77 32.15 21,336
2018-11-26 32.21 32.28 31.86 32.16 20,831
2018-11-23 31.67 32.12 31.64 31.96 8,426
2018-11-21 32.05 32.44 31.77 31.84 29,035
2018-11-20 30.98 31.895 30.98 31.65 36,991
2018-11-19 32.66 32.66 31.34 31.41 31,453
2018-11-16 31.96 32.67 31.87 32.50 55,025
2018-11-15 31.87 32.23 31.46 32.13 65,072
2018-11-14 33.14 33.33 32.14 32.15 68,044
2018-11-13 32.99 33.05 32.57 32.69 24,872
2018-11-12 33.52 33.57 32.85 32.92 29,043
2018-11-09 34.72 34.81 33.69 33.81 56,646
2018-11-08 34.47 34.93 34.39 34.80 32,557
2018-11-07 33.78 34.64 33.78 34.54 59,553
2018-11-06 33.23 33.50 33.06 33.475 42,620
2018-11-05 33.51 33.51 32.65 33.17 56,478
2018-11-02 33.25 33.99 33.13 33.33 66,871
2018-11-01 31.26 32.36 31.26 32.36 54,535
2018-10-31 31.91 31.91 31.37 31.39 100,975
2018-10-30 30.92 31.35 30.57 31.04 30,748
2018-10-29 31.17 31.22 30.18 30.49 73,886
2018-10-26 29.97 30.73 29.64 30.73 30,738
2018-10-25 30.55 30.59 29.97 30.31 53,832

» More Bruker Stock Price History

To see other companies like Bruker (BRKR), view our stock market today for news, and other data.