NasdaqGS - Delayed Quote
USD
Bruker Corporation (BRKRP)
484.21
+37.58
(+8.41%)
At close: November 9 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
461.99
487.51
461.99
484.21
484.21
17,943
Nov 6, 2026
444.72
446.63
437.16
446.63
446.63
1,000
Nov 5, 2026
432.83
447.85
426.13
426.68
426.68
15,300
Nov 4, 2026
483.48
498.45
444.66
464.69
464.69
31,700
Nov 3, 2026
421.80
435.08
415.07
415.07
415.07
13,500
Nov 2, 2026
409.72
417.01
409.65
411.53
411.53
2,700
Oct 30, 2026
435.30
435.50
413.22
422.39
422.39
14,000
Oct 29, 2026
448.35
456.49
448.35
454.20
454.20
16,200
Oct 28, 2026
450.41
462.11
450.41
455.43
455.43
3,200
Oct 27, 2026
432.93
446.32
432.93
446.32
446.32
2,400
Oct 26, 2026
427.07
427.96
425.71
425.71
425.71
1,900
Oct 23, 2026
420.64
421.45
419.43
421.45
421.45
700
Oct 22, 2026
445.23
445.26
410.79
420.49
420.49
2,100
Oct 21, 2026
423.52
435.91
423.52
430.27
430.27
2,600
Oct 20, 2026
409.81
419.09
409.81
419.09
419.09
900
Oct 19, 2026
413.82
413.82
407.97
410.61
410.61
2,600
Oct 16, 2026
412.79
412.79
402.42
405.85
405.85
3,100
Oct 15, 2026
406.46
420.18
406.46
417.62
417.62
1,300
Oct 14, 2026
412.25
427.92
406.71
417.48
417.48
2,300
Oct 13, 2026
412.80
417.37
407.65
417.37
417.37
2,200
Oct 12, 2026
420.03
420.03
414.48
415.20
415.20
1,000
Oct 9, 2026
431.79
432.88
431.43
432.85
432.85
300
Oct 8, 2026
427.47
427.67
417.39
427.67
427.67
2,500
Oct 7, 2026
431.97
445.53
425.74
438.15
438.15
4,100
Oct 6, 2026
458.87
458.87
437.31
445.04
445.04
3,400
Oct 5, 2026
461.94
468.58
461.94
466.08
466.08
1,300
Oct 2, 2026
466.18
467.89
462.64
465.78
465.78
1,800
Oct 1, 2026
471.01
471.01
452.68
452.68
452.68
8,200
Sep 30, 2026
475.92
484.90
471.09
471.09
471.09
20,500
Sep 29, 2026
466.77
471.27
460.08
470.78
470.78
2,300
Sep 28, 2026
467.47
474.08
464.78
469.28
469.28
21,700
Sep 25, 2026
472.03
473.91
465.86
470.52
470.52
2,100
Sep 24, 2026
457.35
475.20
448.03
468.57
468.57
26,300
Sep 23, 2026
447.09
448.37
439.16
439.16
439.16
1,800
Sep 22, 2026
453.98
454.50
453.97
454.50
454.50
3,700
Sep 21, 2026
452.66
457.31
452.66
456.63
456.63
9,000
Sep 18, 2026
463.67
463.67
446.74
447.04
447.04
15,700
Sep 17, 2026
455.25
471.24
455.25
464.27
464.27
22,500
Sep 16, 2026
429.28
452.98
429.28
447.07
447.07
19,000
Sep 15, 2026
404.57
419.72
402.88
416.80
416.80
7,300
Sep 14, 2026
389.37
393.13
387.52
393.06
393.06
1,900
Sep 11, 2026
397.51
400.61
397.51
399.57
399.57
1,100
Sep 10, 2026
396.17
396.17
395.14
395.14
395.14
800
Sep 9, 2026
410.55
413.93
399.27
406.23
406.23
2,800
Sep 8, 2026
421.57
431.41
420.72
431.41
431.41
5,900
Sep 4, 2026
437.51
437.64
431.72
431.72
431.72
1,700
Sep 3, 2026
435.30
438.00
426.08
438.00
438.00
1,400
Sep 2, 2026
431.42
435.95
431.42
435.53
435.53
1,100
Sep 1, 2026
422.33
428.01
415.16
415.16
415.16
1,700
Aug 31, 2026
421.31
430.16
417.41
428.01
428.01
7,900
Aug 28, 2026
433.19
433.21
420.32
420.32
420.32
1,000
Aug 27, 2026
433.36
437.40
431.11
437.40
437.40
1,100
Aug 26, 2026
419.29
424.22
419.29
424.22
424.22
800
Aug 25, 2026
415.50
423.01
415.50
423.01
423.01
500
Aug 24, 2026
424.74
424.74
422.29
422.29
422.29
3,000
Aug 21, 2026
434.52
441.54
429.27
439.40
439.40
4,800
Aug 20, 2026
433.52
440.61
432.83
440.61
440.61
1,100
Aug 19, 2026
445.12
445.12
433.89
434.20
434.20
6,100
Aug 18, 2026
428.24
428.24
420.21
420.21
420.21
3,100
Aug 17, 2026
422.83
426.14
422.83
424.62
424.62
8,600
Aug 14, 2026
3.984
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
423.17
428.32
423.17
425.41
425.41
4,200
Aug 13, 2026
432.61
433.46
432.61
433.26
429.28
1,100
Aug 12, 2026
424.20
437.99
424.20
437.99
433.96
1,000
Aug 11, 2026
421.86
427.02
419.44
427.02
423.09
13,300
Aug 10, 2026
409.30
418.77
409.30
418.44
414.59
6,100
Aug 7, 2026
391.26
400.35
391.26
400.35
396.67
2,800
Aug 6, 2026
386.58
389.04
384.90
386.57
383.02
1,200
Aug 5, 2026
390.77
391.10
390.77
391.10
387.50
47,000
Aug 4, 2026
395.61
401.86
379.65
379.65
376.16
6,800
Aug 3, 2026
463.01
474.92
463.01
473.96
469.60
1,500
Jul 31, 2026
474.16
474.16
453.62
466.90
462.61
6,600
Jul 30, 2026
463.71
474.99
460.00
474.99
470.62
10,400
Jul 29, 2026
472.28
472.28
453.75
456.07
451.88
2,400
Jul 28, 2026
462.80
465.26
456.35
463.98
459.71
64,800
Jul 27, 2026
449.83
450.10
445.24
445.24
441.15
16,300
Jul 24, 2026
445.08
452.05
443.95
449.29
445.16
3,200
Jul 23, 2026
461.41
461.47
453.46
457.63
453.42
2,700
Jul 22, 2026
445.86
446.19
441.73
445.25
441.16
1,100
Jul 21, 2026
442.48
451.34
438.91
444.74
440.65
2,800
Jul 20, 2026
434.02
434.02
434.02
434.02
430.03
-
Jul 17, 2026
430.75
434.28
430.48
434.02
430.03
11,600
Jul 16, 2026
431.67
439.11
431.22
439.11
435.07
3,700
Jul 15, 2026
451.83
451.84
433.25
433.25
429.27
2,200
Jul 14, 2026
438.18
443.00
436.80
441.09
437.03
2,100
Jul 13, 2026
441.36
443.43
434.63
435.18
431.18
14,900
Jul 10, 2026
439.33
449.21
439.33
444.60
440.51
2,900
Jul 9, 2026
438.40
448.73
438.40
447.03
442.92
5,700
Jul 8, 2026
427.62
427.62
420.01
425.47
421.56
12,600
Jul 7, 2026
438.47
441.00
429.99
434.15
430.16
3,700
Jul 6, 2026
450.79
456.33
445.18
453.48
449.31
12,600
Jul 2, 2026
455.42
459.52
448.23
448.25
444.13
1,700
Jul 1, 2026
454.15
462.53
452.71
453.95
449.78
1,700
Jun 30, 2026
440.54
447.91
437.45
447.91
443.79
32,400
Jun 29, 2026
443.28
443.30
434.70
440.74
436.69
2,300
Jun 26, 2026
445.57
451.64
442.72
451.04
446.89
3,700
Jun 25, 2026
450.37
450.37
445.84
449.45
445.32
1,900
Jun 24, 2026
429.94
429.94
429.94
429.94
425.99
600
Jun 23, 2026
423.44
423.44
412.41
412.41
408.62
900
Jun 22, 2026
425.28
426.26
420.35
421.22
417.35
1,700
Jun 18, 2026
410.43
425.22
410.43
425.22
421.31
500
Jun 17, 2026
416.86
419.23
408.53
408.53
404.77
1,100
Jun 16, 2026
418.42
421.42
416.47
416.47
412.64
2,000
Jun 15, 2026
420.40
420.40
420.40
420.40
416.53
300
Jun 12, 2026
402.00
402.00
401.31
401.31
397.62
15,900
Jun 11, 2026
406.62
411.50
406.62
411.50
407.72
800
Jun 10, 2026
422.65
422.65
410.89
410.89
407.12
800
Jun 9, 2026
419.49
419.49
419.49
419.49
415.63
-
Jun 8, 2026
428.60
428.60
419.49
419.49
415.63
700
Jun 5, 2026
427.77
427.77
421.23
421.23
417.36
900
Jun 4, 2026
460.67
460.67
460.67
460.67
456.43
101,400
Jun 3, 2026
432.00
463.61
432.00
463.61
459.35
5,000
Jun 2, 2026
426.97
429.27
417.63
427.94
424.00
65,800
Jun 1, 2026
429.97
434.68
426.91
434.68
430.68
67,300
May 29, 2026
424.44
436.29
408.06
436.06
432.05
64,200
May 28, 2026
399.76
399.76
397.68
399.45
395.77
6,200
May 27, 2026
368.64
368.64
368.64
368.64
365.25
300
May 26, 2026
355.31
357.64
355.31
357.64
354.35
13,700
May 22, 2026
342.49
342.49
342.49
342.49
339.34
-
May 21, 2026
343.64
343.64
342.49
342.49
339.34
10,100
May 20, 2026
330.85
337.70
330.85
337.70
334.59
13,800
May 19, 2026
329.27
329.27
325.88
326.39
323.39
131,700
May 18, 2026
332.10
332.32
332.00
332.01
328.96
5,800
May 15, 2026
3.988
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
332.00
332.00
332.00
332.00
328.95
28,300
May 14, 2026
343.82
344.99
342.66
344.93
337.81
11,800
May 13, 2026
347.32
347.32
340.59
340.63
333.59
586,400
May 12, 2026
343.28
346.31
343.28
346.31
339.16
12,100
May 11, 2026
342.00
344.15
334.31
337.59
330.62
13,100
May 8, 2026
338.38
342.89
338.38
342.89
335.81
1,300
May 7, 2026
337.99
340.60
335.41
337.61
330.64
4,300
May 6, 2026
334.75
334.75
330.36
330.36
323.54
34,600
May 5, 2026
300.54
303.20
298.80
300.38
294.18
1,900
May 4, 2026
292.51
294.60
286.30
290.50
284.50
2,500
May 1, 2026
296.31
296.31
289.23
292.49
286.45
7,500
Apr 30, 2026
284.00
295.22
281.88
293.17
287.12
12,600
Apr 29, 2026
279.00
279.00
275.16
275.16
269.48
1,900
Apr 28, 2026
287.57
287.57
287.57
287.57
281.63
-
Apr 27, 2026
287.57
287.57
287.57
287.57
281.63
-
Apr 24, 2026
287.57
287.57
287.57
287.57
281.63
-
Apr 23, 2026
290.19
291.84
287.57
287.57
281.63
11,300
Apr 22, 2026
314.89
314.89
308.71
308.71
302.33
3,100
Apr 21, 2026
319.22
319.35
319.22
319.35
312.76
1,000
Apr 20, 2026
316.32
320.14
316.32
320.14
313.52
2,100
Apr 17, 2026
313.78
318.56
313.78
318.56
311.98
700
Apr 16, 2026
306.80
306.80
306.06
306.06
299.74
400
Apr 15, 2026
317.81
317.81
310.29
310.29
303.88
1,900
Apr 14, 2026
305.06
318.67
305.06
315.92
309.40
9,400
Apr 13, 2026
298.50
298.50
298.50
298.50
292.34
4,200
Apr 10, 2026
301.45
301.45
298.34
298.34
292.18
2,500
Apr 9, 2026
302.22
302.22
302.22
302.22
295.98
-
Apr 8, 2026
301.87
302.22
300.37
302.22
295.98
900
Apr 7, 2026
291.20
291.20
291.20
291.20
285.19
400
Apr 6, 2026
291.00
292.89
290.70
291.93
285.90
1,200
Apr 2, 2026
278.27
293.98
278.27
290.04
284.05
3,800
Apr 1, 2026
306.85
306.85
285.98
287.52
281.58
4,900
Mar 31, 2026
283.54
287.66
280.96
282.25
276.42
45,700
Mar 30, 2026
280.00
280.00
274.93
275.47
269.78
9,600
Mar 27, 2026
274.83
274.83
271.21
271.42
265.81
900
Mar 26, 2026
285.85
285.85
281.75
281.75
275.93
1,900
Mar 25, 2026
285.24
285.26
284.12
285.26
279.37
1,400
Mar 24, 2026
289.12
290.74
286.48
286.92
281.00
7,600
Mar 23, 2026
278.89
279.70
278.32
278.66
272.91
16,900
Mar 20, 2026
272.25
272.25
268.60
268.60
263.05
6,600
Mar 19, 2026
273.45
273.45
273.45
273.45
267.80
-
Mar 18, 2026
272.39
273.45
272.39
273.45
267.80
700
Mar 17, 2026
271.45
271.45
271.45
271.45
265.84
300
Mar 16, 2026
265.42
265.79
264.30
264.67
259.20
13,100
Mar 13, 2026
274.54
274.54
271.77
273.67
268.02
88,900
Mar 12, 2026
291.14
291.14
282.75
282.75
276.91
700
Mar 11, 2026
291.70
292.42
291.70
292.42
286.38
1,000
Mar 10, 2026
292.03
292.03
292.03
292.03
286.00
29,400
Mar 9, 2026
288.80
295.21
288.79
295.21
289.11
154,900
Mar 6, 2026
293.36
293.36
290.70
290.70
284.70
50,700
Mar 5, 2026
307.19
307.19
307.19
307.19
300.85
700
Mar 4, 2026
306.82
307.23
306.82
307.23
300.89
3,900
Mar 3, 2026
298.37
298.37
298.37
298.37
292.21
2,600
Mar 2, 2026
310.94
310.94
310.94
310.94
304.52
800
Feb 27, 2026
314.51
316.31
312.19
312.19
305.74
23,200
Feb 26, 2026
322.28
322.28
320.00
321.44
314.80
1,900
Feb 25, 2026
314.07
314.07
314.07
314.07
307.58
3,600
Feb 24, 2026
312.40
313.38
311.41
311.41
304.98
2,400
Feb 23, 2026
307.54
310.47
307.54
310.47
304.06
900
Feb 20, 2026
305.21
305.21
305.21
305.21
298.91
-
Feb 19, 2026
312.23
312.23
305.21
305.21
298.91
1,300
Feb 18, 2026
298.59
306.67
298.59
306.67
300.34
400
Feb 17, 2026
296.28
302.21
296.28
301.86
295.63
8,500
Feb 13, 2026
3.984
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
296.87
296.87
289.57
291.37
285.35
12,300
Feb 12, 2026
309.21
309.21
290.05
293.04
283.09
96,500
Feb 11, 2026
327.25
327.25
327.25
327.25
316.13
38,300
Feb 10, 2026
331.80
331.80
330.55
330.55
319.32
6,200
Feb 9, 2026
325.01
328.61
325.01
328.21
317.06
400
Feb 6, 2026
331.58
332.68
331.32
331.42
320.17
4,500
Feb 5, 2026
328.79
330.93
323.42
323.59
312.60
6,900
Feb 4, 2026
341.15
341.15
334.67
334.87
323.50
1,500
Feb 3, 2026
333.40
339.80
333.40
335.15
323.77
54,200
Feb 2, 2026
341.30
341.30
341.30
341.30
329.71
3,300
Jan 30, 2026
343.94
348.39
343.94
346.85
335.07
5,000
Jan 29, 2026
351.92
356.61
344.30
344.62
332.91
6,700
Jan 28, 2026
367.00
367.00
361.49
361.49
349.21
400
Jan 27, 2026
375.00
375.00
370.90
370.90
358.30
3,700
Jan 26, 2026
401.90
401.90
401.90
401.90
388.25
-
Jan 23, 2026
401.90
401.90
401.90
401.90
388.25
-
Jan 22, 2026
401.90
401.90
401.90
401.90
388.25
100
Jan 21, 2026
390.80
390.80
390.80
390.80
377.53
400
Jan 20, 2026
368.67
385.97
368.67
385.97
372.86
3,600
Jan 16, 2026
377.59
377.59
377.59
377.59
364.76
100
Jan 15, 2026
377.09
380.06
377.09
380.06
367.15
700
Jan 14, 2026
376.62
376.62
376.62
376.62
363.83
800
Jan 13, 2026
406.70
406.70
384.18
386.51
373.38
85,700
Jan 12, 2026
419.83
419.83
406.75
406.90
393.08
7,000
Jan 9, 2026
401.55
401.55
401.55
401.55
387.91
3,200
Jan 8, 2026
398.89
400.47
398.89
400.47
386.87
11,700
Jan 7, 2026
397.89
399.98
392.59
392.59
379.26
8,500
Jan 6, 2026
398.83
404.27
398.83
404.27
390.54
89,300
Jan 5, 2026
383.70
388.00
383.12
387.39
374.24
6,500
Jan 2, 2026
366.00
369.53
366.00
369.53
356.98
16,500
Dec 31, 2025
365.18
368.36
365.07
366.00
353.57
81,000
Dec 30, 2025
367.48
367.48
367.06
367.06
354.59
5,700
Dec 29, 2025
371.02
374.61
371.02
374.61
361.89
1,500
Dec 26, 2025
371.75
371.75
371.75
371.75
359.12
-
Dec 24, 2025
372.33
372.33
371.75
371.75
359.12
2,400
Dec 23, 2025
368.66
372.04
368.66
371.97
359.34
34,900
Dec 22, 2025
376.18
376.83
375.22
375.87
363.10
95,000
Dec 19, 2025
360.71
360.71
360.16
360.16
347.93
3,200
Dec 18, 2025
349.49
349.83
348.52
349.83
337.95
1,000
Dec 17, 2025
353.65
353.65
344.76
344.76
333.05
6,100
Dec 16, 2025
348.39
350.16
348.39
349.25
337.39
300
Dec 15, 2025
352.09
355.58
352.09
353.04
341.05
3,100
Dec 12, 2025
353.39
353.41
349.97
349.97
338.08
900
Dec 11, 2025
360.00
360.53
355.78
355.78
343.70
16,400
Dec 10, 2025
354.22
365.58
354.22
362.63
350.31
76,000
Dec 9, 2025
356.00
356.00
352.63
352.63
340.65
300
Dec 8, 2025
372.70
372.70
372.70
372.70
360.04
-
Dec 5, 2025
372.70
372.70
372.70
372.70
360.04
-
Dec 4, 2025
371.17
372.70
371.17
372.70
360.04
2,500
Dec 3, 2025
351.67
370.29
351.67
369.51
356.96
1,300
Dec 2, 2025
366.45
370.69
364.98
365.07
352.67
1,700
Dec 1, 2025
372.78
372.78
366.90
367.24
354.77
10,900
Nov 28, 2025
372.69
374.87
372.69
373.45
360.77
8,900
Nov 26, 2025
376.63
378.12
375.50
378.12
365.28
21,400
Nov 25, 2025
370.85
378.62
370.85
378.62
365.76
85,500
Nov 24, 2025
363.33
365.30
362.08
363.93
351.57
10,400
Nov 21, 2025
359.73
365.06
359.72
365.06
352.66
9,900
Nov 20, 2025
353.00
353.00
342.21
342.21
330.59
5,700
Nov 19, 2025
338.41
340.08
338.41
338.81
327.30
18,800
Nov 18, 2025
326.84
333.27
326.84
333.27
321.96
700
Nov 17, 2025
330.00
330.00
330.00
330.00
318.79
200
Nov 14, 2025
3.675
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
326.62
326.69
323.34
323.34
312.36
13,400
Nov 13, 2025
335.27
335.27
335.27
335.27
320.33
-
Nov 12, 2025
335.96
339.42
335.22
335.27
320.33
23,000
Nov 11, 2025
325.63
325.63
324.99
325.55
311.05
3,900
Nov 10, 2025
321.29
325.55
321.29
325.55
311.05
2,100
