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
2018-06-22 29.67 30.24 29.57 30.09 38,198
2018-06-21 30.06 30.14 29.47 29.605 34,797
2018-06-20 30.81 30.81 30.20 30.29 32,508
2018-06-19 31.50 31.60 30.71 30.71 32,170
2018-06-18 31.92 31.92 31.67 31.74 20,041
2018-06-15 32.23 32.29 31.95 32.23 19,338
2018-06-14 32.28 32.415 31.92 32.32 30,675
2018-06-13 32.37 32.53 32.28 32.34 35,597
2018-06-12 32.26 32.44 32.10 32.31 27,514
2018-06-11 31.78 32.51 31.78 32.26 41,518
2018-06-08 31.47 32.01 31.44 31.80 45,289
2018-06-07 30.94 31.39 30.76 31.39 38,291
2018-06-06 30.62 31.00 30.59 30.87 21,387
2018-06-05 30.65 30.82 30.39 30.47 33,406
2018-06-04 30.61 30.79 30.45 30.57 15,329
2018-06-01 30.40 30.77 30.40 30.55 21,143
2018-05-31 30.33 30.75 30.20 30.30 28,813
2018-05-30 30.47 30.86 30.47 30.64 18,193
2018-05-29 30.00 30.28 30.00 30.28 22,199
2018-05-25 30.75 30.79 30.28 30.39 12,849
2018-05-24 31.14 31.18 30.69 30.69 51,031
2018-05-23 30.87 31.09 30.60 30.99 49,317
2018-05-22 31.27 31.27 30.87 30.92 14,170
2018-05-21 31.43 31.43 30.94 31.17 22,854
2018-05-18 30.49 31.11 30.49 31.10 25,392
2018-05-17 30.25 30.53 30.05 30.49 25,480
2018-05-16 29.96 30.18 29.84 30.05 25,079
2018-05-15 30.32 30.39 29.72 29.75 38,148
2018-05-14 30.84 31.12 30.83 31.00 26,058
2018-05-11 31.09 31.16 30.71 30.73 30,537

» More Bruker Stock Price History

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