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
2017-11-24 35.11 35.38 34.87 35.36 12,526
2017-11-22 35.24 35.39 34.97 35.26 36,851
2017-11-21 34.53 35.17 34.44 35.15 67,298
2017-11-20 33.70 34.28 33.55 34.23 37,535
2017-11-17 33.21 33.76 32.99 33.75 47,170
2017-11-16 32.52 33.43 32.52 33.32 41,920
2017-11-15 32.26 32.56 31.90 32.34 27,248
2017-11-14 32.21 32.66 32.05 32.66 15,953
2017-11-13 31.62 32.49 31.58 32.41 46,957
2017-11-10 31.58 32.36 31.58 31.825 30,972
2017-11-09 32.33 32.51 32.15 32.39 24,133
2017-11-08 32.57 32.70 32.28 32.52 18,324
2017-11-07 33.05 33.18 32.45 32.73 27,421
2017-11-06 33.52 33.53 33.10 33.11 58,815
2017-11-03 34.20 34.43 33.24 33.36 108,689
2017-11-02 31.95 32.03 31.28 31.38 46,363
2017-11-01 31.36 31.97 31.35 31.89 30,467
2017-10-31 31.50 31.59 31.32 31.42 40,031
2017-10-30 31.44 31.47 31.19 31.27 40,709
2017-10-27 30.83 31.76 30.79 31.76 38,739
2017-10-26 30.31 30.71 30.31 30.62 22,001
2017-10-25 30.54 30.55 30.16 30.23 29,084
2017-10-24 30.39 30.66 30.23 30.48 16,108
2017-10-23 30.61 30.83 30.54 30.56 13,958
2017-10-20 30.02 30.64 30.01 30.61 22,409
2017-10-19 29.95 29.99 29.66 29.98 42,274
2017-10-18 30.52 30.54 30.02 30.07 23,740
2017-10-17 30.69 30.74 30.28 30.49 29,403
2017-10-16 30.82 31.11 30.82 30.91 12,347
2017-10-13 30.63 30.96 30.63 30.87 18,293

» More Bruker Stock Price History

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