The highest closing price for Bruker (BRKR) last month was $41.19, on April 9. It was down 4.1% for the month. The latest price is $37.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $39.59 | $40.15 | $38.93 | $40.06 | 1,496,074 |
April 29 2025 | $39.50 | $40.21 | $39.23 | $39.84 | 1,780,780 |
April 28 2025 | $39.50 | $39.97 | $38.85 | $39.66 | 1,848,014 |
April 25 2025 | $38.50 | $39.25 | $37.92 | $39.07 | 1,647,499 |
April 24 2025 | $37.59 | $39.00 | $37.00 | $38.97 | 1,849,258 |
April 23 2025 | $38.41 | $39.85 | $37.79 | $37.89 | 2,186,521 |
April 22 2025 | $36.33 | $37.42 | $36.03 | $36.96 | 2,289,680 |
April 21 2025 | $35.90 | $36.09 | $35.08 | $35.98 | 2,048,414 |
April 17 2025 | $37.11 | $37.61 | $36.16 | $36.28 | 3,551,073 |
April 16 2025 | $38.74 | $39.15 | $37.27 | $37.74 | 1,868,802 |
April 15 2025 | $39.55 | $40.37 | $37.91 | $38.43 | 1,975,002 |
April 14 2025 | $39.61 | $40.34 | $38.97 | $39.97 | 3,360,708 |
April 11 2025 | $38.94 | $39.00 | $37.34 | $38.76 | 3,139,891 |
April 10 2025 | $40.02 | $40.02 | $36.25 | $38.07 | 3,643,354 |
April 09 2025 | $35.72 | $41.34 | $35.53 | $41.19 | 5,029,575 |
April 08 2025 | $39.89 | $40.21 | $35.71 | $36.36 | 3,574,978 |
April 07 2025 | $35.55 | $39.66 | $35.00 | $38.70 | 4,665,673 |
April 04 2025 | $36.50 | $37.31 | $34.10 | $36.46 | 4,101,409 |
April 03 2025 | $39.00 | $39.89 | $37.28 | $37.66 | 3,496,477 |
April 02 2025 | $40.01 | $41.96 | $39.88 | $41.15 | 2,206,255 |
April 01 2025 | $41.79 | $41.80 | $40.34 | $40.38 | 1,649,910 |
Daily pricing data for Bruker dates back to 8/4/2000, and may be incomplete.
