MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRKR — Bruker Corporation
NasdaqBruker Corporation
$63.24
+1.30(+2.10%)
- O
- 62.25
- H
- 64.36
- L
- 62.25
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.24
Period Return+71.1%
Period High$66.98
Period Low$28.53
Avg Daily Volume2.68M
Total Trading Days365
BRKR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.25 | $64.36 | $62.25 | $63.24 | +$1.30 | +2.10% | 2,227,589 | $63.49 | $62.25 $64.36 |
| Oct 1, 2026 | $64.30 | $64.82 | $61.70 | $61.94 | $-2.81 | -4.34% | 2,378,240 | $62.49 | $61.70 $64.82 |
| Sep 30, 2026 | $64.32 | $66.98 | $63.86 | $64.75 | +$0.24 | +0.37% | 2,138,854 | $65.42 | $63.86 $66.98 |
| Sep 29, 2026 | $63.61 | $64.79 | $62.44 | $64.51 | +$1.23 | +1.94% | 1,746,636 | $63.95 | $62.44 $64.79 |
| Sep 28, 2026 | $63.22 | $64.95 | $62.37 | $63.28 | $-0.90 | -1.40% | 2,612,651 | $63.56 | $62.37 $64.95 |
| Sep 25, 2026 | $64.33 | $65.26 | $62.38 | $64.18 | +$0.18 | +0.28% | 2,525,662 | $63.93 | $62.38 $65.26 |
| Sep 24, 2026 | $59.17 | $65.00 | $59.17 | $64.00 | +$4.33 | +7.26% | 2,256,914 | $62.83 | $59.17 $65.00 |
| Sep 23, 2026 | $60.70 | $62.59 | $59.37 | $59.67 | $-1.54 | -2.52% | 2,498,623 | $60.11 | $59.37 $62.59 |
| Sep 22, 2026 | $62.29 | $62.47 | $60.91 | $61.21 | $-0.37 | -0.60% | 1,981,606 | $61.47 | $60.91 $62.47 |
| Sep 21, 2026 | $62.05 | $62.67 | $60.57 | $61.58 | +$0.19 | +0.31% | 1,597,474 | $61.89 | $60.57 $62.67 |
| Sep 18, 2026 | $63.37 | $63.49 | $60.40 | $61.39 | $-1.66 | -2.63% | 2,820,376 | $61.40 | $60.40 $63.49 |
| Sep 17, 2026 | $61.90 | $64.42 | $61.30 | $63.05 | +$2.38 | +3.92% | 3,075,050 | $63.28 | $61.30 $64.42 |
| Sep 16, 2026 | $56.64 | $61.72 | $56.61 | $60.67 | +$4.92 | +8.83% | 4,253,130 | $59.87 | $56.61 $61.72 |
| Sep 15, 2026 | $52.87 | $56.34 | $52.86 | $55.75 | +$3.09 | +5.87% | 2,956,987 | $55.39 | $52.86 $56.34 |
| Sep 14, 2026 | $53.11 | $53.62 | $51.54 | $52.66 | $-0.77 | -1.44% | 2,763,669 | $52.40 | $51.54 $53.62 |
| Sep 11, 2026 | $53.77 | $54.33 | $53.08 | $53.43 | $-0.13 | -0.24% | 2,091,283 | $53.63 | $53.08 $54.33 |
| Sep 10, 2026 | $53.21 | $54.31 | $52.58 | $53.56 | $-0.87 | -1.60% | 1,882,906 | $53.56 | $52.58 $54.31 |
| Sep 9, 2026 | $57.93 | $58.01 | $53.46 | $54.43 | $-3.94 | -6.75% | 2,959,935 | $54.63 | $53.46 $58.01 |
| Sep 8, 2026 | $57.58 | $58.57 | $56.80 | $58.37 | $-0.13 | -0.22% | 1,040,677 | $57.97 | $56.80 $58.57 |
| Sep 4, 2026 | $59.32 | $59.79 | $58.26 | $58.50 | $-0.91 | -1.53% | 1,334,185 | $58.89 | $58.26 $59.79 |
| Sep 3, 2026 | $59.82 | $60.29 | $57.47 | $59.41 | +$0.39 | +0.66% | 1,208,643 | $58.97 | $57.47 $60.29 |
| Sep 2, 2026 | $56.03 | $59.25 | $56.03 | $59.02 | +$2.99 | +5.34% | 1,899,525 | $58.65 | $56.03 $59.25 |
| Sep 1, 2026 | $57.79 | $58.00 | $55.66 | $56.03 | $-1.98 | -3.41% | 2,028,255 | $56.34 | $55.66 $58.00 |
| Aug 31, 2026 | $57.18 | $58.36 | $56.03 | $58.01 | +$0.93 | +1.63% | 1,859,878 | $57.73 | $56.03 $58.36 |
| Aug 28, 2026 | $58.68 | $59.21 | $56.85 | $57.08 | $-2.17 | -3.66% | 1,928,404 | $57.31 | $56.85 $59.21 |
| Aug 27, 2026 | $58.13 | $59.52 | $57.61 | $59.25 | +$2.19 | +3.84% | 2,433,467 | $58.96 | $57.61 $59.52 |
| Aug 26, 2026 | $56.26 | $57.56 | $56.26 | $57.06 | +$0.21 | +0.37% | 2,528,373 | $57.06 | $56.26 $57.56 |
| Aug 25, 2026 | $57.38 | $58.19 | $56.00 | $56.85 | $-0.13 | -0.23% | 1,626,231 | $57.12 | $56.00 $58.19 |
| Aug 24, 2026 | $59.01 | $59.11 | $56.90 | $56.98 | $-2.58 | -4.33% | 1,174,232 | $57.46 | $56.90 $59.11 |
| Aug 21, 2026 | $59.60 | $60.31 | $58.06 | $59.56 | $-0.36 | -0.60% | 3,199,937 | $59.45 | $58.06 $60.31 |