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
2018-09-24 33.04 33.37 32.84 33.30 40,131
2018-09-21 32.99 33.22 32.78 32.89 42,298
2018-09-20 32.015 33.10 32.015 32.78 110,671
2018-09-19 34.94 35.04 34.72 34.925 25,060
2018-09-18 35.13 35.19 34.87 34.91 40,949
2018-09-17 35.33 35.37 35.11 35.15 29,724
2018-09-14 35.59 35.68 35.36 35.53 19,592
2018-09-13 35.35 35.76 35.35 35.60 28,416
2018-09-12 35.27 35.49 35.04 35.36 16,485
2018-09-11 35.14 35.38 34.99 35.275 19,486
2018-09-10 35.48 35.48 35.14 35.40 26,844
2018-09-07 35.13 35.50 35.13 35.25 23,099
2018-09-06 35.23 35.38 35.02 35.29 24,253
2018-09-05 35.19 35.25 34.77 35.10 25,971
2018-09-04 35.215 35.40 34.90 35.20 39,402
2018-08-31 35.34 35.61 35.09 35.59 31,158
2018-08-30 35.46 35.93 35.32 35.43 37,026
2018-08-29 35.37 35.69 35.13 35.56 32,341
2018-08-28 35.29 35.31 34.96 35.215 30,915
2018-08-27 35.23 35.42 34.89 35.245 35,021
2018-08-24 34.64 35.45 34.64 35.28 40,837
2018-08-23 34.85 34.93 34.565 34.765 42,412
2018-08-22 34.61 34.71 34.34 34.70 31,689
2018-08-21 34.50 34.52 34.23 34.47 33,995
2018-08-20 34.32 34.47 34.08 34.39 29,431
2018-08-17 34.06 34.30 33.85 34.22 29,688
2018-08-16 34.05 34.11 33.81 33.95 23,679
2018-08-15 33.92 34.03 33.62 33.83 27,947
2018-08-14 34.07 34.27 33.83 34.22 36,253
2018-08-13 33.88 34.34 33.70 33.90 43,958

» More Bruker Stock Price History

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