BRKR: Bruker Corporation

As of Wednesday, April 29th, 2026

$ 34.29

-1.97 -5.43%

Open: 36.09
High: 36.78
Low: 33.80
Volume: 3,161,851
Previous Close on Tuesday, April 28th, 2026

$ 36.26

-0.27 -0.74%

Open: 36.34
High: 36.39
Low: 35.64
Volume: 960,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 36.09 36.78 33.80 34.29 3,161,851 -1.97 -5.43
2026-04-28 36.34 36.39 35.64 36.26 960,697 -0.27 -0.74
2026-04-27 36.67 37.08 36.10 36.53 1,594,778 -0.02 -0.05
2026-04-24 36.46 37.13 36.24 36.55 1,352,117 +0.33 +0.91
2026-04-23 38.47 38.84 34.88 36.22 3,159,017 -3.45 -8.70
2026-04-22 40.57 40.57 39.31 39.67 1,420,405 -0.42 -1.05
2026-04-21 41.26 42.64 39.68 40.09 1,878,090 -1.01 -2.46
2026-04-20 40.44 41.27 39.69 41.10 3,258,085 +0.40 +0.98
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 38.84
On 2026-04-23		 33.80
On 2026-04-29		 -5.38 -13.56 38.84
On 2026-04-23		 33.80
On 2026-04-29		 -12.99 35.97
10D 42.64
On 2026-04-21		 33.80
On 2026-04-29		 -5.19 -13.15 42.64
On 2026-04-21		 33.80
On 2026-04-29		 -20.74 38.04
20D 42.64
On 2026-04-21		 33.80
On 2026-04-29		 -1.83 -5.07 42.64
On 2026-04-21		 33.80
On 2026-04-29		 -20.74 37.94
WTD 37.08
On 2026-04-27		 33.80
On 2026-04-29		 -2.26 -6.18 37.08
On 2026-04-27		 33.80
On 2026-04-29		 -8.86 35.69
MTD 42.64
On 2026-04-21		 33.80
On 2026-04-29		 -1.83 -5.07 42.64
On 2026-04-21		 33.80
On 2026-04-29		 -20.74 37.94
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.24 -0.16 -1.29 42,972,276
FHLC

Fidelity MSCI Health Care Index ETF

68.94 -0.50 -0.72 165,016
BRKR

Bruker Corporation

34.29 -1.97 -5.43 3,161,851