BRKR: Bruker Corporation

As of Wednesday, July 29th, 2026

$ 61.74

-1.17 -1.86%

Open: 62.59
High: 64.23
Low: 60.89
Volume: 2,655,389
Previous Close on Tuesday, July 28th, 2026

$ 62.91

+2.86 +4.76%

Open: 59.64
High: 63.26
Low: 59.64
Volume: 2,562,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 62.59 64.23 60.89 61.74 2,655,389 -1.17 -1.86
2026-07-28 59.64 63.26 59.64 62.91 2,562,946 +2.86 +4.76
2026-07-27 60.45 61.04 59.05 60.05 1,839,838 -0.40 -0.66
2026-07-24 62.49 62.68 59.46 60.45 1,243,944 -1.70 -2.74
2026-07-23 61.17 63.48 60.75 62.15 1,686,171 +2.41 +4.03
2026-07-22 59.46 60.74 58.94 59.74 1,338,756 -0.69 -1.14
2026-07-21 55.13 60.97 54.80 60.43 2,746,901 +4.26 +7.58
2026-07-20 58.00 58.21 56.08 56.17 1,769,129 -2.06 -3.54
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 64.23
On 2026-07-29		 59.05
On 2026-07-27		 2.00 3.35 63.48
On 2026-07-23		 59.05
On 2026-07-27		 -6.98 61.46
10D 64.23
On 2026-07-29		 54.80
On 2026-07-21		 3.08 5.25 63.48
On 2026-07-23		 59.05
On 2026-07-27		 -6.98 60.11
20D 64.23
On 2026-07-29		 54.80
On 2026-07-21		 1.56 2.59 63.04
On 2026-07-01		 54.80
On 2026-07-21		 -13.07 59.92
WTD 64.23
On 2026-07-29		 59.05
On 2026-07-27		 1.29 2.13 61.04
On 2026-07-27		 61.04
On 2026-07-27		 0.00 61.57
MTD 64.23
On 2026-07-29		 54.80
On 2026-07-21		 1.56 2.59 63.04
On 2026-07-01		 54.80
On 2026-07-21		 -13.07 59.92
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

61.74 -1.17 -1.86 2,655,389