BRKR: Bruker Corporation

As of Friday, December 12th, 2025

$ 45.13

-1.24 -2.67%

Open: 46.37
High: 47.90
Low: 45.00
Volume: 1,680,614
Previous Close on Thursday, December 11th, 2025

$ 46.37

-0.55 -1.17%

Open: 46.76
High: 47.33
Low: 45.90
Volume: 2,463,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 46.37 47.90 45.00 45.13 1,680,614 -1.24 -2.67
2025-12-11 46.76 47.33 45.90 46.37 2,463,541 -0.55 -1.17
2025-12-10 46.83 47.88 46.26 46.92 3,282,866 +1.56 +3.44
2025-12-09 44.99 46.41 44.96 45.36 1,838,112 -0.64 -1.39
2025-12-08 47.66 47.97 45.31 46.00 2,503,180 -2.03 -4.23
2025-12-05 48.36 48.72 47.44 48.03 2,154,228 -0.35 -0.72
2025-12-04 47.39 48.84 45.37 48.38 2,615,189 +0.52 +1.09
2025-12-03 47.29 48.80 47.29 47.86 1,552,272 +0.57 +1.21
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 47.97
On 2025-12-08		 44.96
On 2025-12-09		 -2.90 -6.04 47.97
On 2025-12-08		 44.96
On 2025-12-09		 -6.27 45.96
10D 49.39
On 2025-12-01		 44.96
On 2025-12-09		 -3.68 -7.54 49.39
On 2025-12-01		 44.96
On 2025-12-09		 -8.96 46.92
20D 49.72
On 2025-11-25		 40.64
On 2025-11-14		 3.34 7.99 49.72
On 2025-11-25		 44.96
On 2025-12-09		 -9.57 46.22
WTD 47.97
On 2025-12-08		 44.96
On 2025-12-09		 -2.90 -6.04 47.97
On 2025-12-08		 44.96
On 2025-12-09		 -6.27 45.96
MTD 49.39
On 2025-12-01		 44.96
On 2025-12-09		 -3.68 -7.54 49.39
On 2025-12-01		 44.96
On 2025-12-09		 -8.96 46.92
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

128.30 -1.42 -1.09 48,926
MCHI

iShares MSCI China ETF

61.52 -0.17 -0.28 2,338,396
TRAN

NASDAQ Transportation

7,511.37 -41.54 -0.55
EWG

iShares MSCI Germany ETF

42.18 -0.21 -0.50 2,668,604
BRKR

Bruker Corporation

45.13 -1.24 -2.67 1,680,614