Daily trading records

Bruker Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Bruker.

The verified trading-day record runs from June 16, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bruker email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bruker's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-8.77%

From the September 3, 2026 close of $438.00 to $399.57 on September 11, 2026.

20-session performance

-7.78%

From the August 13, 2026 close of $433.26 to $399.57 on September 11, 2026.

60-session performance

-4.95%

From the June 15, 2026 close of $420.40 to $399.57 on September 11, 2026.

Bruker Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$397.51$400.605$397.51$399.571,051+$4.43 (+1.12%)
$396.17$396.17$395.14$395.14760-$11.09 (-2.73%)
$410.55$413.93$399.27$406.232,784-$25.18 (-5.84%)
$421.57$431.41$420.7201$431.415,852-$0.31 (-0.07%)
$437.51$437.64$431.72$431.721,683-$6.28 (-1.43%)
$435.30$438.00$426.08$438.001,432+$2.47 (+0.57%)
$431.42$435.95$431.42$435.531,093+$20.37 (+4.91%)
$422.33$428.01$415.16$415.161,724-$12.85 (-3.00%)
$421.31$430.16$417.41$428.017,896+$7.69 (+1.83%)
$433.19$433.21$420.32$420.32950-$17.08 (-3.90%)
$433.36$437.40$431.11$437.401,097+$13.18 (+3.11%)
$419.29$424.22$419.29$424.22757+$1.21 (+0.29%)
$415.50$423.01$415.50$423.01472+$0.72 (+0.17%)
$424.74$424.74$422.29$422.292,978-$17.11 (-3.89%)
$434.52$441.54$429.27$439.404,777-$1.21 (-0.27%)
$433.52$440.61$432.83$440.611,118+$6.41 (+1.48%)
$445.12$445.12$433.89$434.206,102+$13.99 (+3.33%)
$428.24$428.24$420.21$420.213,057-$4.41 (-1.04%)
$422.83$426.14$422.83$424.628,583-$0.79 (-0.19%)
$423.175$428.32$423.175$425.414,173-$7.85 (-1.81%)
$432.61$433.46$432.61$433.261,141-$4.73 (-1.08%)
$424.20$437.99$424.20$437.99985+$10.97 (+2.57%)
$421.86$427.02$419.44$427.0213,269+$8.58 (+2.05%)
$409.30$418.77$409.30$418.446,060+$18.09 (+4.52%)
$391.26$400.35$391.26$400.352,849+$13.78 (+3.56%)
$386.58$389.04$384.90$386.571,185-$4.53 (-1.16%)
$390.77$391.10$390.77$391.1047,029+$11.45 (+3.02%)
$395.61$401.86$379.65$379.656,826-$94.31 (-19.90%)
$463.01$474.92$463.01$473.961,535+$7.06 (+1.51%)
$474.16$474.16$453.62$466.906,560-$8.09 (-1.70%)
$463.71$474.99$460.00$474.9910,448+$18.92 (+4.15%)
$472.28$472.28$453.75$456.072,391-$7.91 (-1.70%)
$462.80$465.26$456.35$463.9864,812+$18.74 (+4.21%)
$449.83$450.10$445.24$445.2416,297-$4.05 (-0.90%)
$445.08$452.05$443.95$449.293,193-$8.34 (-1.82%)
$461.41$461.47$453.46$457.632,650+$12.38 (+2.78%)
$445.86$446.19$441.73$445.251,082+$0.51 (+0.11%)
$442.48$451.34$438.91$444.742,802+$10.72 (+2.47%)
$430.75$434.28$430.48$434.0211,649-$5.09 (-1.16%)
$431.67$439.11$431.22$439.113,720+$5.86 (+1.35%)
$451.83$451.84$433.25$433.252,239-$7.84 (-1.78%)
$438.18$443.00$436.80$441.092,138+$5.91 (+1.36%)
$441.36$443.4291$434.63$435.1814,853-$9.42 (-2.12%)
$439.33$449.21$439.33$444.602,920-$2.43 (-0.54%)
$438.40$448.73$438.40$447.035,662+$21.56 (+5.07%)
$427.62$427.62$420.01$425.4712,552-$8.68 (-2.00%)
$438.47$441.00$429.99$434.153,696-$19.33 (-4.26%)
$450.79$456.33$445.18$453.4812,635+$5.23 (+1.17%)
$455.42$459.52$448.23$448.251,730-$5.70 (-1.26%)
$454.1529$462.53$452.71$453.951,724+$6.04 (+1.35%)
$440.535$447.91$437.45$447.9132,364+$7.17 (+1.63%)
$443.28$443.30$434.705$440.742,329-$10.30 (-2.28%)
$445.57$451.64$442.72$451.043,683+$1.59 (+0.35%)
$450.37$450.37$445.84$449.451,937+$19.51 (+4.54%)
$429.94$429.94$429.94$429.94617+$17.53 (+4.25%)
$423.44$423.44$412.41$412.41944-$8.81 (-2.09%)
$425.28$426.2599$420.35$421.221,687-$4.00 (-0.94%)
$410.43$425.22$410.43$425.22487+$16.69 (+4.09%)
$416.865$419.23$408.53$408.531,134-$7.94 (-1.91%)
$418.42$421.415$416.47$416.471,995-$3.93 (-0.93%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bruker company profile.Review Bruker valuation and profitability metrics.

Read the frequently asked questions.

What is Bruker's latest verified closing price?

Bruker closed at $399.57 on September 11, 2026.

What period does Bruker's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 11, 2026.

What data is included in Bruker's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bruker's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bruker's daily prices?

Daily aggregate prices are provided by Polygon.