Bruker Corporation BRKRP
446.66 USD +8.45 (+1.93%)
Regular-session close
446.47 -0.19 -0.04%
After hours · Nov 13, 4:00 PM ET
431.21 Day range 451.20
264.67 52-week range 484.21
- YTD
- +22.04%
- 1 year
- +33.22%
BRKRP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 431.21 | 451.20 | 431.21 | 446.66 | +4.47 | +1.01% | 8,400 |
| Nov 12, 2026 | 440.77 | 446.53 | 440.77 | 442.19 | -17.24 | -3.75% | 1,400 |
| Nov 11, 2026 | 459.43 | 459.43 | 459.43 | 459.43 | +4.15 | +0.91% | 54,500 |
| Nov 10, 2026 | 473.63 | 473.63 | 455.28 | 455.28 | -28.93 | -5.97% | 117,200 |
| Nov 9, 2026 | 461.99 | 487.51 | 461.99 | 484.21 | +37.58 | +8.41% | 18,000 |
| Nov 6, 2026 | 444.72 | 446.63 | 437.16 | 446.63 | +19.95 | +4.68% | 1,000 |
| Nov 5, 2026 | 432.83 | 447.85 | 426.13 | 426.68 | -38.01 | -8.18% | 15,300 |
| Nov 4, 2026 | 483.48 | 498.45 | 444.66 | 464.69 | +49.62 | +11.95% | 31,700 |
| Nov 3, 2026 | 421.80 | 435.08 | 415.07 | 415.07 | +3.54 | +0.86% | 13,500 |
| Nov 2, 2026 | 409.72 | 417.01 | 409.65 | 411.53 | -10.86 | -2.57% | 2,700 |
| Oct 30, 2026 | 435.30 | 435.50 | 413.22 | 422.39 | -31.81 | -7.00% | 14,000 |
| Oct 29, 2026 | 448.35 | 456.49 | 448.35 | 454.20 | -1.23 | -0.27% | 16,200 |
| Oct 28, 2026 | 450.41 | 462.11 | 450.41 | 455.43 | +9.11 | +2.04% | 3,200 |
| Oct 27, 2026 | 432.93 | 446.32 | 432.93 | 446.32 | +20.61 | +4.84% | 2,400 |
| Oct 26, 2026 | 427.07 | 427.96 | 425.71 | 425.71 | +4.26 | +1.01% | 1,900 |
| Oct 23, 2026 | 420.64 | 421.45 | 419.43 | 421.45 | +0.96 | +0.23% | 700 |
| Oct 22, 2026 | 445.23 | 445.26 | 410.79 | 420.49 | -9.78 | -2.27% | 2,100 |
| Oct 21, 2026 | 423.52 | 435.91 | 423.52 | 430.27 | +11.18 | +2.67% | 2,600 |
| Oct 20, 2026 | 409.81 | 419.09 | 409.81 | 419.09 | +8.48 | +2.07% | 900 |
| Oct 19, 2026 | 413.82 | 413.82 | 407.97 | 410.61 | +4.76 | +1.17% | 2,600 |
| Oct 16, 2026 | 412.79 | 412.79 | 402.42 | 405.85 | -11.77 | -2.82% | 3,100 |
| Oct 15, 2026 | 406.46 | 420.18 | 406.46 | 417.62 | +0.14 | +0.03% | 1,300 |
| Oct 14, 2026 | 412.25 | 427.92 | 406.71 | 417.48 | +0.11 | +0.03% | 2,300 |
| Oct 13, 2026 | 412.80 | 417.37 | 407.65 | 417.37 | +2.17 | +0.52% | 2,200 |
| Oct 12, 2026 | 420.03 | 420.03 | 414.48 | 415.20 | -17.65 | -4.08% | 1,000 |
| Oct 9, 2026 | 431.79 | 432.88 | 431.43 | 432.85 | +5.18 | +1.21% | 300 |
| Oct 8, 2026 | 427.47 | 427.67 | 417.39 | 427.67 | -10.48 | -2.39% | 2,500 |
| Oct 7, 2026 | 431.97 | 445.53 | 425.74 | 438.15 | -6.89 | -1.55% | 4,100 |
| Oct 6, 2026 | 458.87 | 458.87 | 437.31 | 445.04 | -21.04 | -4.51% | 3,400 |
| Oct 5, 2026 | 461.94 | 468.58 | 461.94 | 466.08 | +0.30 | +0.06% | 1,300 |
| Oct 2, 2026 | 466.18 | 467.89 | 462.64 | 465.78 | +13.10 | +2.89% | 1,800 |
| Oct 1, 2026 | 471.01 | 471.01 | 452.68 | 452.68 | -18.41 | -3.91% | 8,200 |
| Sep 30, 2026 | 475.92 | 484.90 | 471.09 | 471.09 | +0.31 | +0.07% | 20,500 |
| Sep 29, 2026 | 466.77 | 471.27 | 460.08 | 470.78 | +1.50 | +0.32% | 2,300 |
| Sep 28, 2026 | 467.47 | 474.08 | 464.78 | 469.28 | -1.24 | -0.26% | 21,700 |
| Sep 25, 2026 | 472.03 | 473.91 | 465.86 | 470.52 | +1.95 | +0.42% | 2,100 |
| Sep 24, 2026 | 457.35 | 475.20 | 448.03 | 468.57 | +29.41 | +6.70% | 26,300 |
| Sep 23, 2026 | 447.09 | 448.37 | 439.16 | 439.16 | -15.34 | -3.38% | 1,800 |
| Sep 22, 2026 | 453.98 | 454.50 | 453.97 | 454.50 | -2.13 | -0.47% | 3,700 |
| Sep 21, 2026 | 452.66 | 457.31 | 452.66 | 456.63 | +9.59 | +2.15% | 9,000 |
| Sep 18, 2026 | 463.67 | 463.67 | 446.74 | 447.04 | -17.23 | -3.71% | 15,700 |
| Sep 17, 2026 | 455.25 | 471.24 | 455.25 | 464.27 | +17.20 | +3.85% | 22,500 |
| Sep 16, 2026 | 429.28 | 452.98 | 429.28 | 447.07 | +30.27 | +7.26% | 19,000 |
| Sep 15, 2026 | 404.57 | 419.72 | 402.88 | 416.80 | +23.74 | +6.04% | 7,300 |
| Sep 14, 2026 | 389.37 | 393.13 | 387.52 | 393.06 | -6.51 | -1.63% | 1,900 |
| Sep 11, 2026 | 397.51 | 400.61 | 397.51 | 399.57 | +4.43 | +1.12% | 1,100 |
| Sep 10, 2026 | 396.17 | 396.17 | 395.14 | 395.14 | -11.09 | -2.73% | 800 |
| Sep 9, 2026 | 410.55 | 413.93 | 399.27 | 406.23 | -25.18 | -5.84% | 2,800 |
| Sep 8, 2026 | 421.57 | 431.41 | 420.72 | 431.41 | -0.31 | -0.07% | 5,900 |
| Sep 4, 2026 | 437.51 | 437.64 | 431.72 | 431.72 | -6.28 | -1.43% | 1,700 |
| Sep 3, 2026 | 435.30 | 438.00 | 426.08 | 438.00 | +2.47 | +0.57% | 1,400 |
| Sep 2, 2026 | 431.42 | 435.95 | 431.42 | 435.53 | +20.37 | +4.91% | 1,100 |
| Sep 1, 2026 | 422.33 | 428.01 | 415.16 | 415.16 | -12.85 | -3.00% | 1,700 |
| Aug 31, 2026 | 421.31 | 430.16 | 417.41 | 428.01 | +7.69 | +1.83% | 7,900 |
| Aug 28, 2026 | 433.19 | 433.21 | 420.32 | 420.32 | -17.08 | -3.90% | 1,000 |
| Aug 27, 2026 | 433.36 | 437.40 | 431.11 | 437.40 | +13.18 | +3.11% | 1,100 |
| Aug 26, 2026 | 419.29 | 424.22 | 419.29 | 424.22 | +1.21 | +0.29% | 800 |
| Aug 25, 2026 | 415.50 | 423.01 | 415.50 | 423.01 | +0.72 | +0.17% | 500 |
| Aug 24, 2026 | 424.74 | 424.74 | 422.29 | 422.29 | -17.11 | -3.89% | 3,000 |
| Aug 21, 2026 | 434.52 | 441.54 | 429.27 | 439.40 | -1.21 | -0.27% | 4,800 |
| Aug 20, 2026 | 433.52 | 440.61 | 432.83 | 440.61 | +6.41 | +1.48% | 1,100 |
| Aug 19, 2026 | 445.12 | 445.12 | 433.89 | 434.20 | +13.99 | +3.33% | 6,100 |
| Aug 18, 2026 | 428.24 | 428.24 | 420.21 | 420.21 | -4.41 | -1.04% | 3,100 |
| Aug 17, 2026 | 422.83 | 426.14 | 422.83 | 424.62 | -0.79 | -0.19% | 8,600 |
| Aug 14, 2026 | 423.17 | 428.32 | 423.17 | 425.41 | -7.85 | -1.81% | 4,200 |
65 days, newest first. Daily bars as drawn on the BRKRP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.