BRKRP Historical Prices
Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A · daily open, high, low, close & volume
Trading days
234
Period high
484.90
Period low
264.30
Period change
+29.17%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 421.80 | 435.08 | 415.07 | 415.07 | +0.86% | 13,457 |
| Nov 2, 2026 | 409.72 | 417.01 | 409.65 | 411.53 | -2.57% | 2,708 |
| Oct 30, 2026 | 435.30 | 435.50 | 413.22 | 422.39 | -7.00% | 14,018 |
| Oct 29, 2026 | 448.35 | 456.49 | 448.35 | 454.20 | -0.27% | 16,157 |
| Oct 28, 2026 | 450.41 | 462.11 | 450.41 | 455.43 | +2.04% | 3,153 |
| Oct 27, 2026 | 432.93 | 446.32 | 432.93 | 446.32 | +4.84% | 2,370 |
| Oct 26, 2026 | 427.06 | 427.96 | 425.71 | 425.71 | +1.01% | 1,851 |
| Oct 23, 2026 | 420.64 | 421.44 | 419.43 | 421.44 | +0.23% | 663 |
| Oct 22, 2026 | 445.23 | 445.26 | 410.79 | 420.49 | -2.27% | 2,117 |
| Oct 21, 2026 | 423.52 | 435.91 | 423.52 | 430.26 | +2.67% | 2,587 |
| Oct 20, 2026 | 409.81 | 419.09 | 409.81 | 419.09 | +2.07% | 927 |
| Oct 19, 2026 | 413.82 | 413.82 | 407.97 | 410.61 | +1.17% | 2,583 |
| Oct 16, 2026 | 412.79 | 412.79 | 402.42 | 405.85 | -2.82% | 3,070 |
| Oct 15, 2026 | 406.46 | 420.18 | 406.46 | 417.62 | +0.03% | 1,264 |
| Oct 14, 2026 | 412.25 | 427.92 | 406.71 | 417.48 | +0.03% | 2,253 |
| Oct 13, 2026 | 412.80 | 417.37 | 407.65 | 417.37 | +0.52% | 2,194 |
| Oct 12, 2026 | 420.03 | 420.03 | 414.48 | 415.20 | -4.08% | 1,008 |
| Oct 9, 2026 | 431.79 | 432.88 | 431.43 | 432.85 | +1.21% | 334 |
| Oct 8, 2026 | 427.47 | 427.67 | 417.39 | 427.67 | -2.39% | 2,540 |
| Oct 7, 2026 | 431.97 | 445.53 | 425.74 | 438.15 | -1.55% | 4,118 |
| Oct 6, 2026 | 458.87 | 458.87 | 437.31 | 445.04 | -4.51% | 3,356 |
| Oct 5, 2026 | 461.94 | 468.58 | 461.94 | 466.08 | +0.06% | 1,256 |
| Oct 2, 2026 | 466.18 | 467.89 | 462.64 | 465.78 | +2.89% | 1,841 |
| Oct 1, 2026 | 471.01 | 471.01 | 452.69 | 452.69 | -3.91% | 8,167 |
| Sep 30, 2026 | 475.92 | 484.90 | 471.09 | 471.09 | +0.07% | 20,550 |
| Sep 29, 2026 | 466.77 | 471.27 | 460.08 | 470.78 | +0.32% | 2,319 |
| Sep 28, 2026 | 467.47 | 474.08 | 464.78 | 469.28 | -0.26% | 21,741 |
| Sep 25, 2026 | 472.03 | 473.91 | 465.86 | 470.52 | +0.42% | 2,069 |
| Sep 24, 2026 | 457.35 | 475.20 | 448.03 | 468.57 | +6.70% | 26,331 |
| Sep 23, 2026 | 447.09 | 448.37 | 439.16 | 439.16 | -3.38% | 1,782 |
| Sep 22, 2026 | 453.98 | 454.50 | 453.97 | 454.50 | -0.47% | 3,726 |
| Sep 21, 2026 | 452.66 | 457.31 | 452.66 | 456.63 | +2.15% | 8,954 |
| Sep 18, 2026 | 463.67 | 463.67 | 446.74 | 447.04 | -3.71% | 15,734 |
| Sep 17, 2026 | 455.25 | 471.24 | 455.25 | 464.27 | +3.85% | 22,516 |
| Sep 16, 2026 | 429.28 | 452.98 | 429.28 | 447.07 | +7.26% | 19,034 |
| Sep 15, 2026 | 404.57 | 419.72 | 402.88 | 416.80 | +6.04% | 7,285 |
| Sep 14, 2026 | 389.37 | 393.13 | 387.52 | 393.06 | -1.63% | 1,925 |
| Sep 11, 2026 | 397.51 | 400.61 | 397.51 | 399.57 | -1.64% | 1,051 |
| Sep 9, 2026 | 410.55 | 413.93 | 399.27 | 406.23 | -5.84% | 2,784 |
| Sep 8, 2026 | 421.57 | 431.41 | 420.72 | 431.41 | -0.07% | 5,852 |
| Sep 4, 2026 | 437.51 | 437.64 | 431.72 | 431.72 | -1.43% | 1,683 |
| Sep 3, 2026 | 435.30 | 438.00 | 426.08 | 438.00 | +0.57% | 1,432 |
| Sep 2, 2026 | 431.42 | 435.95 | 431.42 | 435.53 | +1.76% | 1,093 |
| Aug 31, 2026 | 421.31 | 430.16 | 417.41 | 428.01 | +1.83% | 7,896 |
| Aug 28, 2026 | 433.19 | 433.21 | 420.32 | 420.32 | -3.90% | 950 |
| Aug 27, 2026 | 433.36 | 437.40 | 431.11 | 437.40 | +3.11% | 1,097 |
| Aug 26, 2026 | 419.29 | 424.22 | 419.29 | 424.22 | +0.29% | 757 |
| Aug 25, 2026 | 415.50 | 423.01 | 415.50 | 423.01 | +0.17% | 472 |
| Aug 24, 2026 | 424.74 | 424.74 | 422.29 | 422.29 | -3.89% | 2,978 |
| Aug 21, 2026 | 434.52 | 441.54 | 429.27 | 439.40 | -0.27% | 4,777 |
| Aug 20, 2026 | 433.52 | 440.61 | 432.83 | 440.61 | +1.48% | 1,118 |
| Aug 19, 2026 | 445.12 | 445.12 | 433.89 | 434.20 | +3.33% | 6,102 |
| Aug 18, 2026 | 428.24 | 428.24 | 420.21 | 420.21 | -1.04% | 3,057 |
| Aug 17, 2026 | 422.83 | 426.14 | 422.83 | 424.62 | -0.19% | 8,583 |
| Aug 14, 2026 | 423.18 | 428.32 | 423.18 | 425.41 | -1.81% | 4,173 |
| Aug 13, 2026 | 432.61 | 433.46 | 432.61 | 433.26 | -1.08% | 1,141 |
| Aug 12, 2026 | 424.20 | 437.99 | 424.20 | 437.99 | +2.57% | 985 |
| Aug 11, 2026 | 421.86 | 427.02 | 419.44 | 427.02 | +2.05% | 13,269 |
| Aug 10, 2026 | 409.30 | 418.77 | 409.30 | 418.44 | +4.52% | 6,060 |
| Aug 7, 2026 | 391.26 | 400.35 | 391.26 | 400.35 | +3.56% | 2,849 |
| Aug 6, 2026 | 386.58 | 389.04 | 384.90 | 386.57 | -1.16% | 1,185 |
| Aug 5, 2026 | 390.77 | 391.10 | 390.77 | 391.10 | +3.02% | 47,029 |
| Aug 4, 2026 | 398.24 | 401.86 | 379.65 | 379.65 | -19.90% | 6,901 |
| Aug 3, 2026 | 463.01 | 474.92 | 463.01 | 473.96 | +1.51% | 1,535 |
| Jul 31, 2026 | 474.16 | 474.16 | 453.62 | 466.90 | -1.70% | 6,560 |
| Jul 30, 2026 | 463.71 | 474.99 | 460.00 | 474.99 | +4.15% | 10,448 |
| Jul 29, 2026 | 472.28 | 472.28 | 453.75 | 456.07 | -1.70% | 2,391 |
| Jul 28, 2026 | 462.80 | 465.26 | 456.35 | 463.98 | +4.21% | 64,812 |
| Jul 27, 2026 | 449.83 | 450.10 | 445.24 | 445.24 | -0.90% | 16,194 |
| Jul 24, 2026 | 445.08 | 452.05 | 443.95 | 449.29 | -1.82% | 3,193 |
| Jul 23, 2026 | 461.41 | 461.47 | 453.46 | 457.63 | +2.78% | 2,650 |
| Jul 22, 2026 | 445.86 | 446.19 | 441.73 | 445.25 | +0.11% | 1,082 |
| Jul 21, 2026 | 442.48 | 451.34 | 438.91 | 444.74 | +2.47% | 2,802 |
| Jul 17, 2026 | 430.75 | 434.28 | 430.48 | 434.02 | -1.16% | 11,649 |
| Jul 16, 2026 | 431.67 | 439.11 | 431.22 | 439.11 | +1.35% | 3,720 |
| Jul 15, 2026 | 451.83 | 451.84 | 433.25 | 433.25 | -1.78% | 2,239 |
| Jul 14, 2026 | 438.18 | 443.00 | 436.80 | 441.09 | +1.36% | 2,138 |
| Jul 13, 2026 | 441.36 | 443.43 | 434.63 | 435.18 | -2.12% | 14,853 |
| Jul 10, 2026 | 439.33 | 449.21 | 439.33 | 444.60 | -0.54% | 2,920 |
| Jul 9, 2026 | 438.40 | 448.73 | 438.40 | 447.03 | +5.07% | 5,662 |
| Jul 8, 2026 | 427.62 | 427.62 | 420.01 | 425.47 | -2.00% | 12,552 |
| Jul 7, 2026 | 438.47 | 441.00 | 429.99 | 434.15 | -4.26% | 3,696 |
| Jul 6, 2026 | 450.79 | 456.33 | 445.18 | 453.48 | +1.17% | 12,635 |
| Jul 2, 2026 | 455.42 | 459.52 | 448.23 | 448.25 | -1.26% | 1,730 |
| Jul 1, 2026 | 454.15 | 462.53 | 452.71 | 453.95 | +1.35% | 1,724 |
| Jun 30, 2026 | 440.54 | 447.91 | 437.45 | 447.91 | +1.63% | 32,364 |
| Jun 29, 2026 | 443.28 | 443.30 | 434.70 | 440.74 | -2.28% | 2,329 |
| Jun 26, 2026 | 445.57 | 451.64 | 442.72 | 451.04 | +0.35% | 3,683 |
| Jun 25, 2026 | 450.37 | 450.37 | 445.84 | 449.45 | +4.54% | 1,937 |
| Jun 24, 2026 | 429.94 | 429.94 | 429.94 | 429.94 | +4.25% | 617 |
| Jun 23, 2026 | 423.44 | 423.44 | 412.41 | 412.41 | -2.09% | 944 |
| Jun 22, 2026 | 425.28 | 426.26 | 420.35 | 421.22 | -0.94% | 1,687 |
| Jun 18, 2026 | 410.43 | 425.22 | 410.43 | 425.22 | +4.09% | 487 |
| Jun 17, 2026 | 416.87 | 419.23 | 408.53 | 408.53 | -1.91% | 1,134 |
| Jun 16, 2026 | 418.42 | 421.42 | 416.47 | 416.47 | -0.93% | 1,995 |
| Jun 15, 2026 | 420.40 | 420.40 | 420.40 | 420.40 | +4.76% | 301 |
| Jun 12, 2026 | 402.00 | 402.00 | 401.31 | 401.31 | -2.48% | 15,930 |
| Jun 11, 2026 | 406.62 | 411.50 | 406.62 | 411.50 | +0.15% | 833 |
| Jun 10, 2026 | 422.65 | 422.65 | 410.89 | 410.89 | -2.05% | 811 |
| Jun 8, 2026 | 428.60 | 428.60 | 419.49 | 419.49 | -0.41% | 734 |
| Jun 5, 2026 | 427.77 | 427.77 | 421.23 | 421.23 | -8.56% | 879 |
| Jun 4, 2026 | 460.67 | 460.67 | 460.67 | 460.67 | -0.63% | 101,367 |
| Jun 3, 2026 | 432.00 | 463.61 | 432.00 | 463.61 | +8.34% | 4,984 |
| Jun 2, 2026 | 426.97 | 429.26 | 417.63 | 427.94 | -1.55% | 65,809 |
| Jun 1, 2026 | 429.97 | 434.68 | 426.91 | 434.68 | -0.32% | 67,288 |
| May 29, 2026 | 424.44 | 436.29 | 408.06 | 436.06 | +9.17% | 64,225 |
| May 28, 2026 | 399.75 | 399.75 | 397.68 | 399.44 | +8.36% | 11,157 |
| May 27, 2026 | 368.64 | 368.64 | 368.64 | 368.64 | +3.08% | 338 |
| May 26, 2026 | 355.31 | 357.64 | 355.31 | 357.64 | +4.42% | 13,722 |
| May 21, 2026 | 343.64 | 343.64 | 342.49 | 342.49 | +1.42% | 10,048 |
| May 20, 2026 | 330.85 | 337.70 | 330.85 | 337.70 | +3.47% | 13,838 |
| May 19, 2026 | 329.27 | 329.27 | 325.88 | 326.39 | -1.69% | 251,685 |
| May 18, 2026 | 332.10 | 332.32 | 332.00 | 332.01 | +0.00% | 5,811 |
| May 15, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | -3.75% | 28,288 |
| May 14, 2026 | 343.81 | 345.00 | 342.66 | 344.93 | +1.26% | 11,770 |
| May 13, 2026 | 347.31 | 347.31 | 340.59 | 340.63 | -1.64% | 586,443 |
| May 12, 2026 | 343.28 | 346.31 | 343.28 | 346.31 | +2.58% | 12,092 |
| May 11, 2026 | 342.00 | 344.15 | 334.31 | 337.59 | -1.55% | 13,085 |
| May 8, 2026 | 338.38 | 342.89 | 338.38 | 342.89 | +1.56% | 1,271 |
| May 7, 2026 | 337.99 | 340.60 | 335.41 | 337.61 | +2.19% | 4,283 |
| May 6, 2026 | 334.75 | 334.75 | 330.36 | 330.36 | +9.98% | 39,320 |
| May 5, 2026 | 300.54 | 303.19 | 298.80 | 300.38 | +3.40% | 1,856 |
| May 4, 2026 | 292.51 | 294.60 | 286.30 | 290.50 | -0.68% | 2,496 |
| May 1, 2026 | 296.31 | 296.31 | 289.23 | 292.49 | -0.23% | 7,556 |
| Apr 30, 2026 | 284.00 | 295.22 | 281.88 | 293.17 | +6.55% | 12,604 |
| Apr 29, 2026 | 279.00 | 279.00 | 275.16 | 275.16 | -4.32% | 1,888 |
| Apr 23, 2026 | 290.19 | 291.84 | 287.57 | 287.57 | -6.85% | 11,268 |
| Apr 22, 2026 | 314.89 | 314.89 | 308.71 | 308.71 | -3.33% | 3,136 |
| Apr 21, 2026 | 319.22 | 319.35 | 319.22 | 319.35 | -0.25% | 1,746 |
| Apr 20, 2026 | 316.32 | 320.13 | 316.32 | 320.13 | +0.49% | 2,104 |
| Apr 17, 2026 | 313.78 | 318.56 | 313.78 | 318.56 | +4.08% | 688 |
| Apr 16, 2026 | 306.80 | 306.80 | 306.06 | 306.06 | -1.36% | 395 |
| Apr 15, 2026 | 317.81 | 317.81 | 310.29 | 310.29 | -1.78% | 1,868 |
| Apr 14, 2026 | 305.06 | 318.67 | 305.06 | 315.92 | +5.84% | 9,405 |
| Apr 13, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | +0.05% | 4,222 |
| Apr 10, 2026 | 301.45 | 301.45 | 298.34 | 298.34 | -1.28% | 2,520 |
| Apr 8, 2026 | 301.87 | 302.22 | 300.37 | 302.22 | +3.78% | 900 |
| Apr 7, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | -0.25% | 414 |
| Apr 6, 2026 | 291.00 | 292.89 | 290.70 | 291.93 | +0.65% | 1,244 |
| Apr 2, 2026 | 278.27 | 293.98 | 278.27 | 290.04 | +0.88% | 3,778 |
| Apr 1, 2026 | 306.85 | 306.85 | 285.98 | 287.52 | +1.87% | 4,896 |
| Mar 31, 2026 | 283.54 | 287.66 | 280.96 | 282.25 | +2.46% | 45,686 |
| Mar 30, 2026 | 280.00 | 280.00 | 274.93 | 275.47 | +1.49% | 9,595 |
| Mar 27, 2026 | 274.83 | 274.83 | 271.21 | 271.42 | -3.67% | 890 |
| Mar 26, 2026 | 285.85 | 285.85 | 281.75 | 281.75 | -1.23% | 1,907 |
| Mar 25, 2026 | 285.24 | 285.26 | 284.12 | 285.26 | -0.58% | 1,408 |
| Mar 24, 2026 | 289.12 | 290.74 | 286.48 | 286.93 | +2.97% | 7,625 |
| Mar 23, 2026 | 278.89 | 279.70 | 278.32 | 278.66 | +3.75% | 16,901 |
| Mar 20, 2026 | 272.25 | 272.25 | 268.60 | 268.60 | -1.77% | 6,646 |
| Mar 18, 2026 | 272.38 | 273.45 | 272.38 | 273.45 | +0.74% | 738 |
| Mar 17, 2026 | 271.45 | 271.45 | 271.45 | 271.45 | +2.56% | 320 |
| Mar 16, 2026 | 265.42 | 265.79 | 264.30 | 264.67 | -3.29% | 13,126 |
| Mar 13, 2026 | 274.54 | 274.54 | 271.77 | 273.67 | -3.21% | 88,907 |
| Mar 12, 2026 | 291.14 | 291.14 | 282.75 | 282.75 | -3.31% | 746 |
| Mar 11, 2026 | 291.70 | 292.42 | 291.70 | 292.42 | +0.13% | 998 |
| Mar 10, 2026 | 292.03 | 292.03 | 292.03 | 292.03 | -1.08% | 29,364 |
| Mar 9, 2026 | 288.80 | 295.21 | 288.79 | 295.21 | +1.55% | 154,884 |
| Mar 6, 2026 | 293.36 | 293.36 | 290.70 | 290.70 | -5.37% | 50,697 |
| Mar 5, 2026 | 307.19 | 307.19 | 307.19 | 307.19 | -0.01% | 673 |
| Mar 4, 2026 | 306.82 | 307.23 | 306.82 | 307.23 | +2.97% | 3,860 |
| Mar 3, 2026 | 298.37 | 298.37 | 298.37 | 298.37 | -4.04% | 2,587 |
| Mar 2, 2026 | 310.94 | 310.94 | 310.94 | 310.94 | -0.40% | 769 |
| Feb 27, 2026 | 314.51 | 316.31 | 312.19 | 312.19 | -2.88% | 23,229 |
| Feb 26, 2026 | 322.28 | 322.28 | 320.00 | 321.44 | +2.35% | 1,895 |
| Feb 25, 2026 | 314.07 | 314.07 | 314.07 | 314.07 | +0.85% | 3,579 |
| Feb 24, 2026 | 312.40 | 313.38 | 311.41 | 311.41 | +0.30% | 2,414 |
| Feb 23, 2026 | 307.54 | 310.47 | 307.54 | 310.47 | +1.72% | 851 |
| Feb 19, 2026 | 312.23 | 312.23 | 305.21 | 305.21 | -0.48% | 1,302 |
| Feb 18, 2026 | 298.59 | 306.67 | 298.59 | 306.67 | +1.59% | 445 |
| Feb 17, 2026 | 296.28 | 302.21 | 296.28 | 301.86 | +3.60% | 8,532 |
| Feb 13, 2026 | 296.87 | 296.87 | 289.57 | 291.37 | -0.57% | 12,276 |
| Feb 12, 2026 | 309.21 | 309.21 | 290.05 | 293.04 | -10.45% | 96,486 |
| Feb 11, 2026 | 327.25 | 327.25 | 327.25 | 327.25 | -1.00% | 38,286 |
| Feb 10, 2026 | 331.80 | 331.80 | 330.55 | 330.55 | +0.71% | 6,166 |
| Feb 9, 2026 | 325.01 | 328.62 | 325.01 | 328.21 | -0.97% | 359 |
| Feb 6, 2026 | 331.58 | 332.68 | 331.31 | 331.43 | +2.42% | 4,473 |
| Feb 5, 2026 | 328.79 | 330.93 | 323.42 | 323.59 | -3.37% | 6,914 |
| Feb 4, 2026 | 341.15 | 341.15 | 334.67 | 334.87 | -0.08% | 1,471 |
| Feb 3, 2026 | 333.40 | 339.80 | 333.40 | 335.15 | -1.80% | 54,243 |
| Feb 2, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | -1.60% | 3,269 |
| Jan 30, 2026 | 343.94 | 348.39 | 343.94 | 346.85 | +0.65% | 4,980 |
| Jan 29, 2026 | 351.92 | 356.61 | 344.31 | 344.62 | -4.67% | 6,704 |
| Jan 28, 2026 | 367.00 | 367.00 | 361.49 | 361.49 | -2.54% | 426 |
| Jan 27, 2026 | 375.00 | 375.00 | 370.90 | 370.90 | -7.71% | 3,672 |
| Jan 22, 2026 | 401.90 | 401.90 | 401.90 | 401.90 | +2.84% | 79 |
| Jan 21, 2026 | 390.80 | 390.80 | 390.80 | 390.80 | +1.25% | 385 |
| Jan 20, 2026 | 368.67 | 385.97 | 368.67 | 385.97 | +2.22% | 3,578 |
| Jan 16, 2026 | 377.59 | 377.59 | 377.59 | 377.59 | -0.65% | 105 |
| Jan 15, 2026 | 377.09 | 380.06 | 377.09 | 380.06 | +0.91% | 699 |
| Jan 14, 2026 | 376.62 | 376.62 | 376.62 | 376.62 | -2.56% | 754 |
| Jan 13, 2026 | 406.70 | 406.70 | 384.18 | 386.51 | -5.01% | 85,650 |
| Jan 12, 2026 | 419.83 | 419.83 | 406.75 | 406.90 | +1.33% | 6,985 |
| Jan 9, 2026 | 401.55 | 401.55 | 401.55 | 401.55 | +0.27% | 3,199 |
| Jan 8, 2026 | 398.89 | 400.47 | 398.89 | 400.47 | +2.01% | 11,721 |
| Jan 7, 2026 | 397.89 | 399.98 | 392.59 | 392.59 | -2.89% | 8,477 |
| Jan 6, 2026 | 398.83 | 404.27 | 398.83 | 404.27 | +4.36% | 89,332 |
| Jan 5, 2026 | 383.70 | 388.00 | 383.12 | 387.39 | +4.83% | 6,495 |
| Jan 2, 2026 | 366.00 | 369.53 | 366.00 | 369.53 | +0.96% | 16,492 |
| Dec 31, 2025 | 365.18 | 368.36 | 365.07 | 366.00 | -0.29% | 81,040 |
| Dec 30, 2025 | 367.49 | 367.49 | 367.06 | 367.06 | -2.02% | 5,668 |
| Dec 29, 2025 | 371.02 | 374.61 | 371.02 | 374.61 | +0.77% | 1,485 |
| Dec 24, 2025 | 372.33 | 372.33 | 371.75 | 371.75 | -0.06% | 2,388 |
| Dec 23, 2025 | 368.66 | 372.04 | 368.66 | 371.97 | -1.04% | 34,902 |
| Dec 22, 2025 | 376.18 | 376.83 | 375.22 | 375.87 | +4.36% | 95,047 |
| Dec 19, 2025 | 360.71 | 360.71 | 360.16 | 360.16 | +2.95% | 3,171 |
| Dec 18, 2025 | 349.50 | 349.83 | 348.52 | 349.83 | +1.47% | 1,032 |
| Dec 17, 2025 | 353.65 | 353.65 | 344.76 | 344.76 | -1.29% | 6,146 |
| Dec 16, 2025 | 348.39 | 350.16 | 348.39 | 349.25 | -1.07% | 338 |
| Dec 15, 2025 | 352.09 | 355.58 | 352.09 | 353.04 | +0.88% | 3,115 |
| Dec 12, 2025 | 353.39 | 353.41 | 349.97 | 349.97 | -1.63% | 934 |
| Dec 11, 2025 | 360.00 | 360.53 | 355.78 | 355.78 | -1.89% | 16,355 |
| Dec 10, 2025 | 354.22 | 365.58 | 354.22 | 362.63 | +2.84% | 76,040 |
| Dec 9, 2025 | 356.00 | 356.00 | 352.63 | 352.63 | -5.39% | 265 |
| Dec 4, 2025 | 371.17 | 372.70 | 371.17 | 372.70 | +0.86% | 2,535 |
| Dec 3, 2025 | 351.67 | 370.29 | 351.67 | 369.51 | +1.22% | 1,317 |
| Dec 2, 2025 | 366.45 | 370.69 | 364.98 | 365.07 | -0.59% | 1,727 |
| Dec 1, 2025 | 372.78 | 372.78 | 366.90 | 367.24 | -1.66% | 10,944 |
| Nov 28, 2025 | 372.69 | 374.87 | 372.69 | 373.45 | -1.24% | 8,857 |
| Nov 26, 2025 | 376.63 | 378.12 | 375.50 | 378.12 | -0.13% | 21,407 |
| Nov 25, 2025 | 370.85 | 378.62 | 370.85 | 378.62 | +4.04% | 85,488 |
| Nov 24, 2025 | 363.33 | 365.30 | 362.08 | 363.93 | -0.31% | 10,410 |
| Nov 21, 2025 | 359.73 | 365.06 | 359.72 | 365.06 | +6.68% | 9,857 |
| Nov 20, 2025 | 353.00 | 353.00 | 342.21 | 342.21 | +1.00% | 5,657 |
| Nov 19, 2025 | 338.41 | 340.08 | 338.41 | 338.81 | +1.66% | 18,825 |
| Nov 18, 2025 | 326.84 | 333.27 | 326.84 | 333.27 | +0.99% | 709 |
| Nov 17, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | +2.06% | 209 |
| Nov 14, 2025 | 326.62 | 326.69 | 323.34 | 323.34 | -3.56% | 13,376 |
| Nov 12, 2025 | 335.96 | 339.42 | 335.22 | 335.27 | +2.99% | 23,004 |
| Nov 11, 2025 | 325.63 | 325.63 | 324.99 | 325.55 | +0.00% | 3,925 |
| Nov 10, 2025 | 321.29 | 325.55 | 321.29 | 325.55 | +2.39% | 2,059 |
| Nov 7, 2025 | 320.06 | 320.06 | 317.94 | 317.94 | +1.48% | 8,401 |
| Nov 6, 2025 | 313.30 | 313.30 | 313.30 | 313.30 | -2.59% | 60,327 |
| Nov 5, 2025 | 321.62 | 321.62 | 321.62 | 321.62 | +0.08% | 307 |
| Nov 4, 2025 | 305.00 | 322.74 | 305.00 | 321.35 | +3.96% | 10,628 |
Daily open, high, low, close and volume for Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A (BRKRP). Showing 234 trading days. Unadjusted prices.