Bruker Corporation
54.43USD
-3.9400 (-6.75%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 58.37 | 1,040,700 |
| Fr 09/04/26 | 58.50 | 1,334,200 |
| Th 09/03/26 | 59.41 | 1,208,600 |
| We 09/02/26 | 59.02 | 1,899,500 |
| Tu 09/01/26 | 56.03 | 1,829,494 |
| Mo 08/31/26 | 58.01 | 1,859,808 |
| Fr 08/28/26 | 57.08 | 1,928,335 |
| Th 08/27/26 | 59.25 | 2,433,408 |
| We 08/26/26 | 57.06 | 2,528,271 |
| Tu 08/25/26 | 56.85 | 1,626,227 |
| Mo 08/24/26 | 56.98 | 1,174,224 |
| Fr 08/21/26 | 59.56 | 3,199,900 |
| Th 08/20/26 | 59.92 | 1,414,800 |
| We 08/19/26 | 58.65 | 1,913,600 |
| Tu 08/18/26 | 56.86 | 1,553,800 |
| Mo 08/17/26 | 57.67 | 1,808,400 |
| Fr 08/14/26 | 57.70 | 1,230,700 |
| Th 08/13/26 | 57.93 | 1,748,000 |
| We 08/12/26 | 59.27 | 2,310,800 |
| Tu 08/11/26 | 57.02 | 1,769,200 |
| Mo 08/10/26 | 56.32 | 2,503,000 |
| Fr 08/07/26 | 53.41 | 2,106,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 51.27 | 1,905,100 |
| We 08/05/26 | 52.47 | 4,797,900 |
| Tu 08/04/26 | 50.30 | 8,880,700 |
| Mo 08/03/26 | 64.31 | 2,440,200 |
| Fr 07/31/26 | 62.84 | 1,731,400 |
| Th 07/30/26 | 64.34 | 1,984,900 |
| We 07/29/26 | 61.74 | 2,655,500 |
| Tu 07/28/26 | 62.91 | 2,563,500 |
| Mo 07/27/26 | 60.05 | 1,841,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 58.25 | 2,331,500 |
| Mo 07/06/26 | 61.34 | 2,445,400 |
| Th 07/02/26 | 61.64 | 3,646,700 |
| We 07/01/26 | 60.64 | 2,775,800 |
| Tu 06/30/26 | 60.18 | 2,007,000 |
| Mo 06/29/26 | 59.71 | 2,039,000 |
| Fr 06/26/26 | 60.91 | 2,322,200 |
| Th 06/25/26 | 60.89 | 2,794,100 |
| We 06/24/26 | 58.44 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 62.70 | 4,417,100 |
| Tu 06/02/26 | 57.31 | 2,537,000 |
| Mo 06/01/26 | 58.44 | 4,136,900 |
| Fr 05/29/26 | 58.89 | 6,051,600 |
| Th 05/28/26 | 54.39 | 4,792,900 |
| We 05/27/26 | 48.62 | 2,503,900 |
| Tu 05/26/26 | 46.92 | 2,054,700 |
| Fr 05/22/26 | 45.69 | 1,506,400 |
| Th 05/21/26 | 44.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 36.79 | 1,560,400 |
| Th 04/30/26 | 36.71 | 2,319,500 |
| We 04/29/26 | 34.29 | 3,165,400 |
| Tu 04/28/26 | 36.26 | 963,000 |
| Mo 04/27/26 | 36.53 | 1,675,700 |
| Fr 04/24/26 | 36.55 | 1,395,100 |
| Th 04/23/26 | 36.22 | 3,159,500 |
| We 04/22/26 | 39.67 | 1,427,800 |
| Tu 04/21/26 | 40.09 | 1,880,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 36.12 | 1,989,000 |
| Mo 03/30/26 | 34.31 | 1,368,200 |
| Fr 03/27/26 | 33.72 | 1,982,200 |
| Th 03/26/26 | 35.34 | 1,776,300 |
| We 03/25/26 | 35.80 | 2,002,300 |
| Tu 03/24/26 | 35.81 | 2,355,500 |
| Mo 03/23/26 | 34.86 | 2,643,900 |
| Fr 03/20/26 | 33.35 | 2,546,200 |
| Th 03/19/26 | 33.63 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 40.11 | 1,860,300 |
| Th 02/26/26 | 41.02 | 2,837,400 |
| We 02/25/26 | 39.89 | 1,658,400 |
| Tu 02/24/26 | 39.77 | 2,116,900 |
| Mo 02/23/26 | 39.56 | 2,453,400 |
| Fr 02/20/26 | 38.28 | 2,113,900 |
| Th 02/19/26 | 38.76 | 2,016,600 |
| We 02/18/26 | 39.76 | 2,585,700 |
| Tu 02/17/26 | 38.12 | 3,629,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 47.67 | 1,394,600 |
| Mo 01/26/26 | 48.44 | 2,514,300 |
| Fr 01/23/26 | 50.33 | 2,344,800 |
| Th 01/22/26 | 52.11 | 1,884,600 |
| We 01/21/26 | 51.95 | 2,040,200 |
| Tu 01/20/26 | 49.84 | 3,476,300 |
| Fr 01/16/26 | 48.39 | 2,358,700 |
| Th 01/15/26 | 49.46 | 3,385,300 |
| We 01/14/26 | 49.14 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 48.02 | 1,493,800 |
| Mo 12/22/25 | 48.77 | 3,533,100 |
| Fr 12/19/25 | 46.48 | 3,002,000 |
| Th 12/18/25 | 44.66 | 1,539,200 |
| We 12/17/25 | 44.41 | 1,367,800 |
| Tu 12/16/25 | 44.96 | 1,474,500 |
| Mo 12/15/25 | 45.67 | 1,425,200 |
| Fr 12/12/25 | 45.13 | 1,712,300 |
| Th 12/11/25 | 46.37 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 43.84 | 2,979,600 |
| We 11/19/25 | 43.39 | 2,522,700 |
| Tu 11/18/25 | 42.66 | 2,885,400 |
| Mo 11/17/25 | 41.77 | 2,426,900 |
| Fr 11/14/25 | 41.62 | 1,776,200 |
| Th 11/13/25 | 41.79 | 2,669,800 |
| We 11/12/25 | 42.49 | 2,800,400 |
| Tu 11/11/25 | 41.73 | 2,282,100 |
| Mo 11/10/25 | 40.78 | 1,929,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 38.78 | 2,262,700 |
| Mo 10/20/25 | 38.11 | 1,625,400 |
| Fr 10/17/25 | 36.98 | 2,473,900 |
| Th 10/16/25 | 38.20 | 4,243,000 |
| We 10/15/25 | 36.20 | 3,878,800 |
| Tu 10/14/25 | 36.52 | 2,259,600 |
| Mo 10/13/25 | 36.23 | 3,254,900 |
| Fr 10/10/25 | 35.28 | 3,703,100 |
| Th 10/09/25 | 35.93 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 33.17 | 4,516,500 |
| Th 09/18/25 | 33.27 | 4,160,900 |
| We 09/17/25 | 32.11 | 4,724,500 |
| Tu 09/16/25 | 33.26 | 3,720,600 |
| Mo 09/15/25 | 32.07 | 5,977,100 |
| Fr 09/12/25 | 30.91 | 2,839,600 |
| Th 09/11/25 | 32.07 | 3,664,600 |
| We 09/10/25 | 30.49 | 3,554,600 |
| Tu 09/09/25 | 31.18 | 3,079,000 |
| Fr 07/24/26 | 60.45 | 1,243,900 |
| Th 07/23/26 | 62.15 | 1,689,000 |
| We 07/22/26 | 59.74 | 1,350,500 |
| Tu 07/21/26 | 60.43 | 2,774,700 |
| Mo 07/20/26 | 56.17 | 1,838,700 |
| Fr 07/17/26 | 58.23 | 2,325,600 |
| Th 07/16/26 | 59.25 | 1,556,800 |
| We 07/15/26 | 58.66 | 1,920,700 |
| Tu 07/14/26 | 59.83 | 1,468,000 |
| Mo 07/13/26 | 58.97 | 1,752,300 |
| Fr 07/10/26 | 60.06 | 1,150,300 |
| Th 07/09/26 | 60.58 | 1,602,500 |
| We 07/08/26 | 57.21 | 1,652,100 |
| 1,865,200 |
| Tu 06/23/26 | 55.11 | 2,144,100 |
| Mo 06/22/26 | 56.53 | 2,481,500 |
| Th 06/18/26 | 57.23 | 1,979,600 |
| We 06/17/26 | 54.73 | 1,774,900 |
| Tu 06/16/26 | 55.80 | 1,764,100 |
| Mo 06/15/26 | 56.63 | 3,499,100 |
| Fr 06/12/26 | 54.23 | 2,371,600 |
| Th 06/11/26 | 55.18 | 2,255,800 |
| We 06/10/26 | 54.92 | 1,376,200 |
| Tu 06/09/26 | 57.24 | 2,248,400 |
| Mo 06/08/26 | 56.26 | 2,732,800 |
| Fr 06/05/26 | 56.39 | 3,588,000 |
| Th 06/04/26 | 59.97 | 5,790,000 |
| 1,624,700 |
| We 05/20/26 | 44.26 | 1,865,800 |
| Tu 05/19/26 | 42.59 | 2,255,200 |
| Mo 05/18/26 | 42.75 | 2,086,000 |
| Fr 05/15/26 | 42.88 | 2,776,800 |
| Th 05/14/26 | 44.16 | 1,912,900 |
| We 05/13/26 | 43.85 | 6,124,300 |
| Tu 05/12/26 | 44.73 | 1,917,300 |
| Mo 05/11/26 | 43.27 | 2,778,500 |
| Fr 05/08/26 | 44.16 | 2,636,900 |
| Th 05/07/26 | 43.73 | 2,816,500 |
| We 05/06/26 | 42.30 | 3,145,900 |
| Tu 05/05/26 | 38.01 | 2,524,100 |
| Mo 05/04/26 | 36.39 | 1,289,500 |
| Mo 04/20/26 | 41.10 | 3,261,500 |
| Fr 04/17/26 | 40.70 | 3,136,500 |
| Th 04/16/26 | 38.94 | 1,512,300 |
| We 04/15/26 | 39.48 | 1,537,800 |
| Tu 04/14/26 | 39.90 | 1,955,000 |
| Mo 04/13/26 | 39.05 | 1,368,300 |
| Fr 04/10/26 | 37.59 | 1,253,600 |
| Th 04/09/26 | 37.98 | 1,485,400 |
| We 04/08/26 | 38.25 | 1,612,500 |
| Tu 04/07/26 | 36.67 | 1,449,000 |
| Mo 04/06/26 | 36.74 | 1,524,000 |
| Th 04/02/26 | 36.76 | 1,458,900 |
| We 04/01/26 | 36.08 | 2,591,800 |
| 2,013,300 |
| We 03/18/26 | 34.03 | 2,018,600 |
| Tu 03/17/26 | 33.74 | 1,858,800 |
| Mo 03/16/26 | 32.76 | 3,411,400 |
| Fr 03/13/26 | 33.75 | 4,429,800 |
| Th 03/12/26 | 35.05 | 2,233,300 |
| We 03/11/26 | 36.81 | 1,200,200 |
| Tu 03/10/26 | 36.60 | 2,078,900 |
| Mo 03/09/26 | 37.20 | 2,741,600 |
| Fr 03/06/26 | 36.68 | 1,726,900 |
| Th 03/05/26 | 38.50 | 1,940,900 |
| We 03/04/26 | 38.50 | 1,469,100 |
| Tu 03/03/26 | 39.27 | 1,287,600 |
| Mo 03/02/26 | 39.81 | 1,445,000 |
| Fr 02/13/26 | 36.51 | 3,454,800 |
| Th 02/12/26 | 37.51 | 7,185,000 |
| We 02/11/26 | 42.43 | 3,784,500 |
| Tu 02/10/26 | 41.58 | 2,156,200 |
| Mo 02/09/26 | 42.10 | 1,355,000 |
| Fr 02/06/26 | 41.93 | 2,060,300 |
| Th 02/05/26 | 41.04 | 2,066,500 |
| We 02/04/26 | 42.56 | 2,326,400 |
| Tu 02/03/26 | 42.66 | 1,769,100 |
| Mo 02/02/26 | 43.75 | 1,689,400 |
| Fr 01/30/26 | 44.29 | 1,858,100 |
| Th 01/29/26 | 44.23 | 4,038,500 |
| We 01/28/26 | 46.55 | 2,181,900 |
| 2,996,700 |
| Tu 01/13/26 | 50.88 | 4,869,400 |
| Mo 01/12/26 | 53.41 | 3,077,200 |
| Fr 01/09/26 | 54.46 | 2,168,500 |
| Th 01/08/26 | 52.48 | 2,104,500 |
| We 01/07/26 | 53.01 | 1,851,100 |
| Tu 01/06/26 | 52.67 | 3,864,000 |
| Mo 01/05/26 | 51.25 | 3,287,800 |
| Fr 01/02/26 | 48.11 | 1,561,300 |
| We 12/31/25 | 47.11 | 1,536,000 |
| Tu 12/30/25 | 47.51 | 1,221,000 |
| Mo 12/29/25 | 48.44 | 1,316,600 |
| Fr 12/26/25 | 48.01 | 748,200 |
| We 12/24/25 | 48.12 | 680,500 |
| 2,466,000 |
| We 12/10/25 | 46.92 | 3,417,300 |
| Tu 12/09/25 | 45.36 | 1,838,100 |
| Mo 12/08/25 | 46.00 | 2,513,800 |
| Fr 12/05/25 | 48.03 | 2,216,800 |
| Th 12/04/25 | 48.38 | 2,615,300 |
| We 12/03/25 | 47.86 | 1,589,200 |
| Tu 12/02/25 | 47.29 | 2,296,500 |
| Mo 12/01/25 | 47.86 | 2,641,700 |
| Fr 11/28/25 | 48.81 | 1,048,500 |
| We 11/26/25 | 49.03 | 2,520,400 |
| Tu 11/25/25 | 49.33 | 3,009,200 |
| Mo 11/24/25 | 47.56 | 2,157,000 |
| Fr 11/21/25 | 47.27 | 2,855,100 |
| Fr 11/07/25 | 39.93 | 2,321,500 |
| Th 11/06/25 | 39.31 | 2,611,900 |
| We 11/05/25 | 40.20 | 3,326,600 |
| Tu 11/04/25 | 40.38 | 5,128,400 |
| Mo 11/03/25 | 38.71 | 4,255,000 |
| Fr 10/31/25 | 38.94 | 4,788,400 |
| Th 10/30/25 | 36.40 | 3,351,900 |
| We 10/29/25 | 37.74 | 2,796,200 |
| Tu 10/28/25 | 38.72 | 2,118,000 |
| Mo 10/27/25 | 38.64 | 1,991,000 |
| Fr 10/24/25 | 39.00 | 3,353,700 |
| Th 10/23/25 | 39.71 | 2,678,700 |
| We 10/22/25 | 38.95 | 1,990,000 |
| 5,610,500 |
| We 10/08/25 | 34.63 | 2,660,600 |
| Tu 10/07/25 | 34.56 | 2,820,200 |
| Mo 10/06/25 | 36.46 | 3,417,300 |
| Fr 10/03/25 | 36.98 | 4,355,300 |
| Th 10/02/25 | 34.83 | 3,995,100 |
| We 10/01/25 | 34.72 | 4,719,700 |
| Tu 09/30/25 | 32.49 | 5,398,900 |
| Mo 09/29/25 | 30.88 | 3,010,100 |
| Fr 09/26/25 | 31.04 | 3,098,300 |
| Th 09/25/25 | 30.78 | 4,060,200 |
| We 09/24/25 | 32.01 | 3,424,700 |
| Tu 09/23/25 | 33.31 | 3,458,900 |
| Mo 09/22/25 | 32.78 | 4,604,800 |
| Mo 09/08/25 | 30.80 | 3,637,000 |