Bruker Corporation - Common Stock (BRKR)

Historical Prices For Bruker Corporation - Common Stock (BRKR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.01	41.95	39.88	41.15	2,206,144	41.15
4/01/2025	41.79	41.80	40.34	40.38	1,649,910	40.38
3/31/2025	41.51	42.12	40.60	41.74	1,665,309	41.74
3/28/2025	43.31	43.51	41.80	42.08	1,207,868	42.08
3/27/2025	43.39	44.00	43.00	43.45	1,271,667	43.45
3/26/2025	43.11	44.27	43.03	43.51	1,863,903	43.51
3/25/2025	44.87	44.87	42.70	43.24	1,963,996	43.24
3/24/2025	44.84	45.48	44.20	44.50	2,055,402	44.50
3/21/2025	44.14	44.62	43.51	44.45	2,205,387	44.45
3/20/2025	46.48	46.48	44.37	44.47	2,253,242	44.47
3/19/2025	46.73	47.39	46.57	46.68	1,772,264	46.68
3/18/2025	46.92	47.37	46.30	47.14	1,551,385	47.14
3/17/2025	45.91	47.41	45.84	46.94	1,329,770	46.94
3/14/2025	45.36	46.07	44.88	45.97	2,563,280	45.92
3/13/2025	44.71	46.04	44.11	44.97	1,988,689	44.92
3/12/2025	45.82	46.38	44.82	44.96	2,442,817	44.91
3/11/2025	47.61	48.00	44.89	45.56	2,530,366	45.51
3/10/2025	47.96	48.71	46.63	47.40	2,873,067	47.35
3/07/2025	47.87	49.09	46.88	48.41	2,818,330	48.36
3/06/2025	46.50	49.41	46.34	48.20	2,061,943	48.15
3/05/2025	47.42	47.72	45.97	46.87	2,432,145	46.82
3/04/2025	46.28	47.10	45.29	46.42	1,845,184	46.37
3/03/2025	47.29	47.83	46.16	46.73	2,287,972	46.68
2/28/2025	47.42	47.76	46.41	47.22	1,924,369	47.17
2/27/2025	50.51	50.51	47.44	47.76	2,265,890	47.71
2/26/2025	51.09	52.20	50.28	50.50	1,396,561	50.45
2/25/2025	52.08	52.63	49.91	50.99	1,317,414	50.93
2/24/2025	50.45	52.48	49.41	51.89	1,567,336	51.83
2/21/2025	52.64	52.92	50.44	50.82	2,051,388	50.76
2/20/2025	52.48	54.48	52.41	52.92	2,145,358	52.86
2/19/2025	50.21	51.62	49.29	51.54	1,537,142	51.48
2/18/2025	51.12	51.63	49.89	50.75	1,557,884	50.69
2/14/2025	51.50	51.95	49.84	50.04	2,046,432	49.99
2/13/2025	53.11	53.11	48.61	51.15	3,112,013	51.09
2/12/2025	50.11	51.72	49.72	51.65	2,553,807	51.59
2/11/2025	50.76	52.13	50.53	50.65	2,139,296	50.59
2/10/2025	54.00	54.29	50.99	51.13	4,074,383	51.07
2/07/2025	56.02	56.48	54.15	55.59	1,409,422	55.53
2/06/2025	57.51	57.64	55.97	56.02	1,097,826	55.96
2/05/2025	57.19	57.92	56.42	57.43	792,901	57.37
2/04/2025	56.21	57.19	55.67	56.39	824,343	56.33
2/03/2025	56.56	57.25	56.13	56.71	822,704	56.65
1/31/2025	57.10	59.40	56.35	58.15	1,323,637	58.09
1/30/2025	54.92	57.34	54.53	57.00	1,378,393	56.94
1/29/2025	55.54	55.89	53.60	54.17	1,674,724	54.11
1/28/2025	56.40	56.68	54.76	56.11	1,202,326	56.05
1/27/2025	57.37	57.70	55.72	55.99	1,638,388	55.93
1/24/2025	57.82	58.63	57.22	57.29	1,482,341	57.23
1/23/2025	59.57	60.09	56.62	58.19	1,850,055	58.13
1/22/2025	59.88	61.01	59.65	60.12	1,074,333	60.05
1/21/2025	57.06	60.28	56.97	60.07	1,299,982	60.00
1/17/2025	59.58	59.97	56.83	56.88	1,330,617	56.82
1/16/2025	57.09	59.70	54.60	59.01	2,036,378	58.95
1/15/2025	62.71	63.13	57.11	57.53	2,942,683	57.47
1/14/2025	63.84	63.95	60.56	61.26	1,303,821	61.19
1/13/2025	60.59	64.64	60.02	62.95	2,795,983	62.88
1/10/2025	60.02	61.01	58.77	60.78	1,376,775	60.71
1/08/2025	61.03	61.55	59.53	60.95	1,267,822	60.88
1/07/2025	60.97	62.46	60.59	61.25	867,430	61.18
1/06/2025	60.24	61.76	59.88	60.65	1,059,945	60.58
1/03/2025	58.78	60.09	57.51	59.73	932,667	59.66