The highest closing price for Bruker (BRKR) last month was $33.31, on September 23. It was down 3.6% for the month. The latest price is $36.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $30.91 | $32.52 | $30.69 | $32.49 | 5,398,904 |
September 29 2025 | $31.18 | $31.30 | $30.09 | $30.88 | 3,010,163 |
September 26 2025 | $30.78 | $31.51 | $30.75 | $31.04 | 3,098,314 |
September 25 2025 | $31.31 | $31.78 | $30.75 | $30.78 | 4,060,206 |
September 24 2025 | $33.23 | $33.55 | $31.73 | $32.01 | 3,425,130 |
September 23 2025 | $33.00 | $34.15 | $32.93 | $33.31 | 3,458,932 |
September 22 2025 | $33.27 | $33.28 | $32.28 | $32.73 | 4,605,001 |
September 19 2025 | $33.03 | $33.62 | $32.64 | $33.12 | 4,516,545 |
September 18 2025 | $32.85 | $33.95 | $32.42 | $33.22 | 4,160,906 |
September 17 2025 | $33.28 | $34.39 | $31.94 | $32.06 | 4,724,528 |
September 16 2025 | $31.99 | $33.71 | $31.65 | $33.21 | 3,720,596 |
September 15 2025 | $30.88 | $32.10 | $30.86 | $32.02 | 5,977,191 |
September 12 2025 | $32.02 | $32.51 | $30.83 | $30.86 | 2,839,619 |
September 11 2025 | $30.47 | $32.16 | $30.47 | $32.02 | 3,664,647 |
September 10 2025 | $30.95 | $31.57 | $30.26 | $30.44 | 3,554,951 |
September 09 2025 | $30.96 | $31.36 | $30.30 | $31.13 | 3,079,277 |
September 08 2025 | $30.80 | $31.00 | $29.79 | $30.75 | 3,637,049 |
September 05 2025 | $29.91 | $30.85 | $29.85 | $30.78 | 8,540,019 |
September 04 2025 | $29.27 | $30.04 | $28.91 | $29.74 | 16,930,051 |
September 03 2025 | $29.75 | $30.53 | $28.49 | $29.31 | 18,329,689 |
September 02 2025 | $33.71 | $33.79 | $32.30 | $33.18 | 1,659,389 |
Daily pricing data for Bruker dates back to 8/4/2000, and may be incomplete.
