BRKR
Bruker (BRKR)
NASDAQ
$62.50-$0.34 (-0.54%)
Price as of Aug 03, 2026 4:01 AM EDT
  • $9.6B
    Market Cap
  • 66.23%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +4.42%
    Low Price$56.17
    High Price$64.34
  • 3 Months
    +71.33%
    Low Price$37.98
    High Price$64.34
  • 1 Year
    +66.23%
    Low Price$29.21
    High Price$64.34
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
64.66
65.30
61.25
62.84
-2.33%
1,731,409
07/30/2026
62.34
64.43
61.29
64.34
+4.21%
1,984,899
07/29/2026
62.59
64.23
60.89
61.74
-1.86%
2,655,560
07/28/2026
59.64
63.26
59.64
62.91
+4.76%
2,563,512
07/27/2026
60.45
61.04
59.05
60.05
-0.66%
1,841,184
07/24/2026
62.49
62.68
59.46
60.45
-2.74%
1,243,944
07/23/2026
61.17
63.48
60.75
62.15
+4.03%
1,689,026
07/22/2026
59.46
60.74
58.94
59.74
-1.14%
1,350,442
07/21/2026
55.13
60.97
54.80
60.43
+7.58%
2,775,002
07/20/2026
58.00
58.21
56.08
56.17
-3.54%
1,838,859
07/17/2026
57.99
58.77
56.74
58.23
-1.72%
2,325,641
07/16/2026
57.96
59.33
57.48
59.25
+1.01%
1,556,775
07/15/2026
60.25
61.21
57.62
58.66
-1.96%
1,920,724
07/14/2026
59.48
60.26
58.62
59.83
+1.46%
1,448,601
07/13/2026
59.44
60.24
58.46
58.97
-1.81%
1,752,300
07/10/2026
60.24
60.84
58.94
60.06
-0.86%
1,150,265
07/09/2026
57.80
60.98
57.55
60.58
+5.89%
1,602,538
07/08/2026
57.83
57.93
55.93
57.21
-1.79%
1,652,126
07/07/2026
61.26
61.87
57.65
58.25
-5.04%
2,331,571
07/06/2026
61.70
61.94
59.83
61.34
-0.49%
2,445,428
07/02/2026
61.40
62.58
60.06
61.64
+1.65%
3,647,054
07/01/2026
60.29
63.04
59.88
60.64
+0.76%
2,775,746
06/30/2026
60.30
60.49
58.69
60.18
+0.79%
2,006,949
06/29/2026
61.00
61.21
58.86
59.71
-1.97%
2,039,355
06/26/2026
60.40
61.17
59.79
60.91
+0.03%
2,322,154
06/25/2026
60.28
62.40
59.66
60.89
+4.19%
2,794,173
06/24/2026
55.89
58.57
55.49
58.44
+6.04%
1,865,188
06/23/2026
55.61
57.32
54.90
55.11
-2.51%
2,144,130
06/22/2026
57.49
58.08
56.31
56.53
-1.14%
2,481,554
06/22/2026
$0.05 Dividend
06/18/2026
55.31
57.40
54.22
57.18
+4.57%
1,979,645
06/17/2026
56.03
56.25
54.36
54.68
-1.92%
1,774,970
06/16/2026
56.72
57.28
55.67
55.75
-1.47%
1,764,192
06/15/2026
54.71
56.63
53.43
56.58
+4.43%
3,499,095
06/12/2026
54.20
55.02
52.85
54.18
-1.72%
2,371,592
06/11/2026
55.40
55.53
53.27
55.13
+0.47%
2,256,033
06/10/2026
56.65
57.61
54.83
54.87
-4.05%
1,376,217
06/09/2026
57.28
58.53
55.12
57.19
+1.74%
2,248,686
06/08/2026
57.56
58.46
55.90
56.21
-0.23%
2,732,702
06/05/2026
59.33
59.91
56.16
56.34
-5.97%
3,588,187
06/04/2026
63.76
64.48
59.17
59.92
-4.35%
5,790,228
06/03/2026
57.64
62.96
56.51
62.65
+9.40%
4,416,170
06/02/2026
57.36
57.98
55.88
57.26
-1.93%
2,537,107
06/01/2026
57.34
58.57
56.75
58.39
-0.76%
4,137,004
05/29/2026
54.49
58.93
54.31
58.84
+8.27%
6,051,594
05/28/2026
49.06
54.36
48.91
54.34
+11.87%
4,793,290
05/27/2026
47.11
48.65
46.31
48.58
+3.62%
2,503,940
05/26/2026
45.97
47.26
44.91
46.88
+2.69%
2,054,556
05/22/2026
45.05
45.86
44.99
45.65
+1.58%
1,506,380
05/21/2026
44.22
45.18
43.30
44.94
+1.63%
1,624,625
05/20/2026
42.94
44.33
41.58
44.22
+3.92%
1,865,800
05/19/2026
42.70
43.07
41.96
42.55
-0.37%
3,051,825
05/18/2026
42.87
43.85
42.12
42.71
-0.30%
2,085,898
05/15/2026
43.86
44.07
42.69
42.84
-2.90%
2,776,755
05/14/2026
44.00
44.95
43.69
44.12
+0.71%
1,912,920
05/13/2026
44.65
45.20
43.72
43.81
-1.97%
6,131,374
05/12/2026
43.15
44.90
42.92
44.69
+3.37%
1,917,312
05/11/2026
44.40
44.51
42.77
43.23
-2.02%
2,778,948
05/08/2026
43.56
44.39
42.01
44.12
+0.98%
2,636,870
05/07/2026
42.72
44.24
42.58
43.69
+3.38%
2,816,577
05/06/2026
41.83
43.31
39.98
42.26
+11.29%
3,145,920
05/06/2026
$0.31 Earnings
05/05/2026
36.50
38.50
36.50
37.98
+4.45%
2,524,070
05/04/2026
36.24
37.16
35.71
36.36
-1.09%
1,289,680
05/01/2026
36.85
36.85
35.67
36.76
+0.22%
1,560,364
04/30/2026
34.64
36.83
34.54
36.68
+7.06%
2,319,672
04/29/2026
36.06
36.75
33.77
34.26
-5.43%
3,111,495
04/28/2026
36.31
36.35
35.61
36.23
-0.74%
963,008
04/27/2026
36.65
37.05
36.07
36.50
-0.05%
1,675,632
04/24/2026
36.43
37.10
36.21
36.52
+0.91%
1,395,260
04/23/2026
38.40
38.81
34.84
36.19
-8.70%
3,159,596
04/22/2026
40.53
40.53
39.28
39.64
-1.05%
1,427,784
04/21/2026
41.22
42.60
39.64
40.05
-2.46%
1,880,302
04/20/2026
40.40
41.23
39.66
41.06
+0.98%
3,261,301
04/17/2026
40.03
40.68
39.62
40.66
+4.52%
3,136,531
04/16/2026
39.45
39.68
38.64
38.91
-1.37%
1,512,300
04/15/2026
39.87
40.71
39.16
39.45
-1.05%
1,537,779
04/14/2026
39.51
40.74
39.27
39.87
+2.18%
1,955,005
04/13/2026
37.41
39.19
37.41
39.02
+3.88%
1,368,715
04/10/2026
38.01
38.43
37.52
37.56
-1.03%
1,253,604
04/09/2026
37.69
38.26
36.49
37.95
-0.71%
1,485,127
04/08/2026
38.99
39.79
37.79
38.22
+4.31%
1,612,472
04/07/2026
36.60
36.98
35.97
36.64
-0.19%
1,449,057
04/06/2026
36.73
36.94
36.19
36.71
-0.05%
1,524,230
04/02/2026
34.85
37.58
34.74
36.73
+1.88%
1,458,956
04/01/2026
36.60
36.76
35.96
36.05
-0.11%
2,591,832
03/31/2026
34.89
36.54
34.63
36.09
+5.28%
1,988,956
03/30/2026
33.38
35.03
33.31
34.28
+1.75%
1,368,212
03/27/2026
34.95
35.10
33.08
33.69
-4.58%
1,982,235
03/26/2026
35.31
36.53
35.25
35.31
-1.28%
1,776,310
03/25/2026
36.15
36.97
34.79
35.77
-0.03%
2,002,340
03/24/2026
34.43
36.67
34.15
35.78
+2.73%
2,355,484
03/23/2026
34.39
35.06
33.73
34.83
+4.68%
2,643,891
03/23/2026
$0.05 Dividend
03/20/2026
33.35
34.21
33.09
33.27
-0.83%
2,546,116
03/19/2026
33.66
34.56
33.29
33.55
-1.18%
2,013,337
03/18/2026
33.52
34.55
33.13
33.95
+0.86%
2,018,567
03/17/2026
33.00
34.16
33.00
33.66
+2.99%
1,858,813
03/16/2026
33.92
34.91
32.29
32.68
-2.93%
3,411,395
03/13/2026
35.36
35.83
33.38
33.67
-3.71%
4,429,826