BRKR: Bruker Corporation

As of Friday, September 12th, 2025

$ 30.91

-1.16 -3.62%

Open: 32.07
High: 32.56
Low: 30.88
Volume: 2,773,156
Previous Close on Thursday, September 11th, 2025

$ 32.07

+1.58 +5.18%

Open: 30.52
High: 32.21
Low: 30.52
Volume: 3,628,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 32.07 32.56 30.88 30.91 2,773,156 -1.16 -3.62
2025-09-11 30.52 32.21 30.52 32.07 3,628,589 +1.58 +5.18
2025-09-10 31.00 31.62 30.31 30.49 3,525,334 -0.69 -2.21
2025-09-09 31.01 31.41 30.35 31.18 3,078,913 +0.38 +1.23
2025-09-08 30.85 31.05 29.84 30.80 3,626,795 -0.03 -0.10
2025-09-05 29.96 30.90 29.90 30.83 8,537,752 +1.04 +3.49
2025-09-04 29.31 30.09 28.95 29.79 16,790,232 +0.44 +1.50
2025-09-03 29.80 30.58 28.53 29.35 18,313,729 -3.88 -11.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.56
On 2025-09-12		 29.84
On 2025-09-08		 0.08 0.26 31.05
On 2025-09-08		 31.05
On 2025-09-08		 0.00 31.09
10D 34.22
On 2025-08-29		 28.53
On 2025-09-03		 -2.55 -7.62 34.22
On 2025-08-29		 28.53
On 2025-09-03		 -16.62 31.26
20D 35.86
On 2025-08-22		 28.53
On 2025-09-03		 -2.73 -8.12 35.86
On 2025-08-22		 28.53
On 2025-09-03		 -20.44 32.70
WTD 32.56
On 2025-09-12		 29.84
On 2025-09-08		 0.08 0.26 31.05
On 2025-09-08		 31.05
On 2025-09-08		 0.00 31.09
MTD 33.84
On 2025-09-02		 28.53
On 2025-09-03		 -3.07 -9.03 33.84
On 2025-09-02		 28.53
On 2025-09-03		 -15.69 30.96
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AU

AngloGold Ashanti Limited

66.31 +0.76 +1.16 2,503,387
PWV

Invesco Dynamic Large Cap Value ETF

64.75 -0.24 -0.37 38,832
NQGS

NASDAQ Global Select Market Composite Index

10,843.48 +49.28 +0.46
DBC

PowerShares DB Commodity Index Tracking Fund

22.35 +0.13 +0.59 300,659
BRKR

Bruker Corporation

30.91 -1.16 -3.62 2,773,156