BRKR: Bruker Corporation

As of Wednesday, January 28th, 2026

$ 46.55

-1.12 -2.35%

Open: 47.66
High: 47.78
Low: 46.00
Volume: 2,150,845
Previous Close on Tuesday, January 27th, 2026

$ 47.67

-0.77 -1.59%

Open: 48.22
High: 49.49
Low: 47.63
Volume: 1,391,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 47.66 47.78 46.00 46.55 2,150,845 -1.12 -2.35
2026-01-27 48.22 49.49 47.63 47.67 1,391,964 -0.77 -1.59
2026-01-26 49.75 50.49 48.39 48.44 2,494,291 -1.92 -3.81
2026-01-23 51.55 52.08 49.42 50.36 2,343,656 -1.75 -3.36
2026-01-22 52.38 53.50 51.60 52.11 1,884,557 +0.16 +0.31
2026-01-21 50.16 52.10 49.95 51.95 2,040,189 +2.11 +4.23
2026-01-20 47.33 50.66 46.82 49.84 3,453,807 +1.45 +3.00
2026-01-16 49.45 49.85 48.02 48.39 2,332,889 -1.07 -2.16
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 53.50
On 2026-01-22		 46.00
On 2026-01-28		 -5.40 -10.39 53.50
On 2026-01-22		 46.00
On 2026-01-28		 -14.02 49.03
10D 53.50
On 2026-01-22		 46.00
On 2026-01-28		 -4.33 -8.51 53.50
On 2026-01-22		 46.00
On 2026-01-28		 -14.02 49.39
20D 56.22
On 2026-01-12		 46.00
On 2026-01-28		 -1.89 -3.90 56.22
On 2026-01-12		 46.00
On 2026-01-28		 -18.18 50.24
WTD 50.49
On 2026-01-26		 46.00
On 2026-01-28		 -3.81 -7.56 50.49
On 2026-01-26		 46.00
On 2026-01-28		 -8.88 47.55
MTD 56.22
On 2026-01-12		 46.00
On 2026-01-28		 -0.56 -1.19 56.22
On 2026-01-12		 46.00
On 2026-01-28		 -18.18 50.57
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

46.55 -1.12 -2.35 2,150,845