BRKR
Bruker (BRKR)
NASDAQ
$57.39+$0.08 (+0.14%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $9.0B
    Market Cap
  • 52.39%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -6.37%
    Low Price$54.80
    High Price$64.75
  • 3 Months
    -3.99%
    Low Price$50.26
    High Price$64.75
  • 1 Year
    +44.93%
    Low Price$32.66
    High Price$64.75
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
59.11
60.67
55.52
57.31
-3.04%
2,371,664
10/21/2026
55.42
59.49
55.42
59.11
+5.68%
3,561,058
10/20/2026
55.52
56.94
54.85
55.93
+1.01%
1,567,468
10/19/2026
54.89
56.20
54.68
55.37
+1.04%
1,911,875
10/16/2026
56.45
57.18
54.27
54.80
-3.08%
1,674,222
10/15/2026
54.97
57.01
54.44
56.54
+1.69%
2,106,396
10/14/2026
55.39
58.08
54.57
55.60
-1.05%
2,335,517
10/13/2026
55.64
56.67
54.83
56.19
-0.11%
2,171,863
10/12/2026
58.75
58.75
55.89
56.25
-4.40%
1,862,982
10/09/2026
57.92
59.56
57.56
58.84
+1.59%
1,465,526
10/08/2026
59.23
59.23
56.29
57.92
-3.01%
2,556,013
10/07/2026
60.85
61.38
57.33
59.72
-1.29%
2,907,784
10/06/2026
64.67
66.42
59.30
60.50
-5.26%
2,903,789
10/05/2026
63.12
64.48
62.65
63.86
+0.98%
2,016,476
10/02/2026
62.25
64.36
62.25
63.24
+2.10%
2,227,601
10/01/2026
64.30
64.82
61.70
61.94
-4.34%
2,378,239
09/30/2026
64.32
66.98
63.86
64.75
+0.37%
2,138,854
09/29/2026
63.61
64.79
62.44
64.51
+1.94%
1,746,635
09/28/2026
63.22
64.95
62.37
63.28
-1.40%
2,612,650
09/25/2026
64.33
65.26
62.38
64.18
+0.28%
2,525,662
09/24/2026
59.17
65.00
59.17
64.00
+7.26%
2,256,914
09/23/2026
60.70
62.59
59.37
59.67
-2.52%
2,498,623
09/22/2026
62.29
62.47
60.91
61.21
-0.60%
1,981,605
09/21/2026
62.05
62.67
60.57
61.58
+0.39%
1,597,473
09/21/2026
$0.05 Dividend
09/18/2026
63.32
63.44
60.35
61.34
-2.63%
2,820,376
09/17/2026
61.85
64.37
61.25
63.00
+3.92%
3,075,049
09/16/2026
56.59
61.67
56.56
60.62
+8.83%
4,253,130
09/15/2026
52.83
56.29
52.82
55.70
+5.87%
3,010,328
09/14/2026
53.07
53.57
51.50
52.62
-1.44%
2,784,968
09/11/2026
53.73
54.29
53.04
53.39
-0.24%
2,091,283
09/10/2026
53.17
54.27
52.54
53.52
-1.60%
1,882,905
09/09/2026
57.88
57.96
53.42
54.39
-6.75%
2,959,935
09/08/2026
57.53
58.52
56.75
58.32
-0.22%
1,040,674
09/04/2026
59.27
59.74
58.21
58.45
-1.53%
1,334,184
09/03/2026
59.77
60.24
57.42
59.36
+0.66%
1,208,642
09/02/2026
55.98
59.20
55.98
58.97
+5.34%
1,899,633
09/01/2026
57.74
57.95
55.61
55.98
-3.41%
2,028,255
08/31/2026
57.13
58.32
55.98
57.96
+1.63%
1,859,878
08/28/2026
58.63
59.16
56.80
57.03
-3.66%
1,928,404
08/27/2026
58.08
59.47
57.56
59.20
+3.84%
2,433,466
08/26/2026
56.21
57.51
56.21
57.01
+0.37%
2,528,373
08/25/2026
57.33
58.14
55.95
56.80
-0.23%
1,626,230
08/24/2026
58.96
59.06
56.85
56.93
-4.33%
1,174,232
08/21/2026
59.55
60.26
58.01
59.51
-0.60%
3,199,936
08/20/2026
57.02
61.36
57.02
59.87
+2.17%
1,414,820
08/19/2026
56.90
61.78
56.90
58.60
+3.15%
1,913,825
08/18/2026
56.93
58.53
56.75
56.81
-1.40%
1,553,783
08/17/2026
57.18
58.10
56.85
57.62
-0.05%
1,808,446
08/14/2026
57.55
58.17
56.67
57.65
-0.40%
1,230,719
08/13/2026
59.22
59.69
57.53
57.88
-2.26%
1,747,977
08/12/2026
57.08
59.23
56.68
59.22
+3.95%
2,310,879
08/11/2026
56.01
57.45
55.45
56.97
+1.24%
1,769,236
08/10/2026
53.10
56.51
53.10
56.27
+5.45%
2,503,142
08/07/2026
51.98
53.43
51.16
53.37
+4.17%
2,106,840
08/06/2026
51.34
51.83
50.74
51.23
-2.29%
1,905,181
08/05/2026
49.77
52.90
48.59
52.43
+4.31%
4,797,962
08/04/2026
54.03
56.32
50.08
50.26
-21.79%
8,880,722
08/04/2026
$0.49 Earnings
08/03/2026
62.04
64.42
61.30
64.26
+2.34%
2,440,238
07/31/2026
64.61
65.25
61.20
62.79
-2.33%
1,731,409
07/30/2026
62.29
64.37
61.24
64.29
+4.21%
1,984,899
07/29/2026
62.54
64.18
60.84
61.69
-1.86%
2,655,560
07/28/2026
59.59
63.21
59.59
62.86
+4.76%
2,563,512
07/27/2026
60.40
60.99
59.00
60.00
-0.66%
1,841,184
07/24/2026
62.44
62.63
59.41
60.40
-2.74%
1,243,944
07/23/2026
61.12
63.43
60.70
62.10
+4.03%
1,689,026
07/22/2026
59.41
60.69
58.89
59.69
-1.14%
1,350,442
07/21/2026
55.09
60.92
54.76
60.38
+7.58%
2,775,002
07/20/2026
57.95
58.16
56.03
56.12
-3.54%
1,838,859
07/17/2026
57.94
58.72
56.70
58.18
-1.72%
2,325,641
07/16/2026
57.91
59.28
57.43
59.20
+1.01%
1,556,775
07/15/2026
60.20
61.16
57.57
58.61
-1.96%
1,920,724
07/14/2026
59.43
60.21
58.57
59.78
+1.46%
1,448,601
07/13/2026
59.39
60.19
58.41
58.92
-1.81%
1,752,300
07/10/2026
60.19
60.79
58.89
60.01
-0.86%
1,150,265
07/09/2026
57.75
60.93
57.50
60.53
+5.89%
1,602,538
07/08/2026
57.78
57.88
55.88
57.16
-1.79%
1,652,126
07/07/2026
61.21
61.82
57.60
58.20
-5.04%
2,331,571
07/06/2026
61.65
61.89
59.78
61.29
-0.49%
2,445,428
07/02/2026
61.35
62.53
60.01
61.59
+1.65%
3,647,054
07/01/2026
60.24
62.99
59.83
60.59
+0.76%
2,775,746
06/30/2026
60.25
60.44
58.64
60.13
+0.79%
2,006,949
06/29/2026
60.95
61.16
58.81
59.66
-1.97%
2,039,355
06/26/2026
60.35
61.12
59.74
60.86
+0.03%
2,322,154
06/25/2026
60.23
62.35
59.61
60.84
+4.19%
2,794,173
06/24/2026
55.84
58.52
55.44
58.39
+6.04%
1,865,188
06/23/2026
55.56
57.27
54.85
55.07
-2.51%
2,144,130
06/22/2026
57.44
58.03
56.26
56.48
-1.14%
2,481,554
06/22/2026
$0.05 Dividend
06/18/2026
55.27
57.35
54.18
57.13
+4.57%
1,979,645
06/17/2026
55.99
56.20
54.32
54.64
-1.92%
1,774,970
06/16/2026
56.67
57.23
55.63
55.71
-1.47%
1,764,192
06/15/2026
54.67
56.58
53.38
56.53
+4.43%
3,499,095
06/12/2026
54.15
54.98
52.81
54.14
-1.72%
2,371,592
06/11/2026
55.36
55.49
53.23
55.09
+0.47%
2,256,033
06/10/2026
56.60
57.56
54.78
54.83
-4.05%
1,376,217
06/09/2026
57.23
58.48
55.07
57.14
+1.74%
2,248,686
06/08/2026
57.51
58.41
55.86
56.17
-0.23%
2,732,702
06/05/2026
59.28
59.86
56.12
56.29
-5.97%
3,588,187