Bruker Corporation - Common Stock (BRKR)

Historical Prices For Bruker Corporation - Common Stock (BRKR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	39.28	40.32	38.95	39.71	2,678,785	39.71
10/22/2025	39.09	40.23	38.59	38.95	1,990,203	38.95
10/21/2025	38.62	39.76	38.60	38.78	2,262,711	38.78
10/20/2025	37.52	38.75	37.29	38.11	1,625,597	38.11
10/17/2025	37.97	38.63	36.70	36.98	2,473,882	36.98
10/16/2025	36.82	38.73	36.52	38.20	4,243,310	38.20
10/15/2025	36.66	37.80	36.09	36.20	3,878,812	36.20
10/14/2025	35.68	37.10	35.56	36.52	2,259,453	36.52
10/13/2025	35.83	37.11	35.57	36.23	3,254,958	36.23
10/10/2025	36.20	36.69	34.83	35.28	3,703,130	35.28
10/09/2025	34.84	37.25	34.67	35.93	5,608,917	35.93
10/08/2025	34.64	35.37	34.10	34.63	2,657,471	34.63
10/07/2025	36.75	36.88	34.37	34.56	2,819,186	34.56
10/06/2025	36.89	36.95	35.66	36.46	3,417,313	36.46
10/03/2025	35.77	37.64	34.99	36.98	4,355,570	36.98
10/02/2025	34.86	36.15	34.46	34.83	3,995,109	34.83
10/01/2025	32.54	34.92	32.52	34.72	4,718,637	34.72
9/30/2025	30.91	32.52	30.69	32.49	5,398,899	32.49
9/29/2025	31.18	31.30	30.09	30.88	3,010,161	30.88
9/26/2025	30.78	31.51	30.75	31.04	3,099,527	31.04
9/25/2025	31.31	31.78	30.75	30.78	4,060,201	30.78
9/24/2025	33.23	33.55	31.73	32.01	3,425,025	32.01
9/23/2025	33.00	34.15	32.93	33.31	3,458,911	33.31
9/22/2025	33.32	33.34	32.33	32.78	4,604,771	32.73
9/19/2025	33.08	33.67	32.69	33.17	4,516,550	33.12
9/18/2025	32.90	34.00	32.47	33.27	4,160,907	33.22
9/17/2025	33.33	34.44	31.99	32.11	4,724,527	32.06
9/16/2025	32.04	33.76	31.70	33.26	3,720,588	33.21
9/15/2025	30.93	32.15	30.91	32.07	5,977,150	32.02
9/12/2025	32.07	32.56	30.88	30.91	2,839,620	30.86
9/11/2025	30.52	32.21	30.52	32.07	3,664,413	32.02
9/10/2025	31.00	31.62	30.31	30.49	3,554,954	30.44
9/09/2025	31.01	31.41	30.35	31.18	3,079,021	31.13
9/08/2025	30.85	31.05	29.84	30.80	3,637,041	30.75
9/05/2025	29.96	30.90	29.90	30.83	8,670,033	30.78
9/04/2025	29.31	30.09	28.95	29.79	16,929,729	29.74
9/03/2025	29.80	30.58	28.53	29.35	18,329,663	29.31
9/02/2025	33.76	33.84	32.35	33.23	1,651,350	33.18
8/29/2025	33.62	34.22	33.38	33.98	1,844,604	33.93
8/28/2025	33.65	33.81	32.78	33.46	1,619,634	33.41
8/27/2025	34.20	34.38	33.18	33.59	2,572,832	33.54
8/26/2025	35.06	35.05	33.75	34.06	3,003,907	34.01
8/25/2025	35.54	35.82	34.13	34.61	1,460,685	34.56
8/22/2025	34.01	35.86	34.01	35.54	1,939,934	35.49
8/21/2025	33.50	34.22	33.06	33.80	1,831,102	33.75
8/20/2025	34.70	34.83	33.70	33.73	2,615,378	33.68
8/19/2025	34.33	35.58	34.33	34.84	2,826,692	34.79
8/18/2025	33.70	34.69	33.47	34.24	2,537,051	34.19
8/15/2025	34.67	34.67	33.48	33.52	1,993,357	33.47
8/14/2025	33.27	34.05	33.03	33.64	2,038,915	33.59
8/13/2025	32.64	34.63	32.57	34.54	2,482,321	34.49
8/12/2025	30.81	32.47	30.73	32.36	2,460,446	32.31
8/11/2025	30.41	30.91	30.00	30.78	3,906,489	30.73
8/08/2025	31.19	31.19	30.23	30.43	3,943,939	30.38
8/07/2025	31.21	31.34	30.19	31.16	4,030,625	31.11
8/06/2025	31.99	31.99	30.23	30.66	5,943,072	30.61
8/05/2025	34.80	34.80	32.01	32.07	5,895,980	32.02
8/04/2025	34.13	36.32	32.07	34.72	8,149,779	34.66
8/01/2025	38.00	38.06	36.37	37.99	4,047,101	37.93
7/31/2025	40.35	41.49	38.31	38.43	2,990,032	38.37
7/30/2025	42.27	42.27	40.26	40.90	1,863,032	40.83
7/29/2025	44.00	44.36	42.03	42.05	2,194,508	41.99
7/28/2025	42.35	44.10	41.69	43.93	3,918,209	43.86
7/25/2025	40.57	42.05	40.41	41.94	3,519,806	41.88
7/24/2025	39.85	41.50	39.72	40.45	2,528,531	40.39