Price alert —
Loading…
Sign in to get a one-time email the moment BRKR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $57.99 | $58.77 | $56.74 | $58.23 | 2.3M |
| 2026-07-16 | $57.96 | $59.33 | $57.48 | $59.25 | 1.6M |
| 2026-07-15 | $60.25 | $61.21 | $57.62 | $58.66 | 1.9M |
| 2026-07-14 | $59.48 | $60.26 | $58.62 | $59.83 | 1.5M |
| 2026-07-13 | $59.44 | $60.24 | $58.46 | $58.97 | 1.8M |
| 2026-07-10 | $60.24 | $60.84 | $58.94 | $60.06 | 1.2M |
| 2026-07-09 | $57.80 | $60.98 | $57.55 | $60.58 | 1.6M |
| 2026-07-08 | $57.83 | $57.93 | $55.93 | $57.21 | 1.7M |
| 2026-07-07 | $61.26 | $61.87 | $57.65 | $58.25 | 2.3M |
| 2026-07-06 | $61.70 | $61.94 | $59.83 | $61.34 | 2.4M |
| 2026-07-02 | $61.40 | $62.58 | $60.06 | $61.64 | 3.6M |
| 2026-07-01 | $60.29 | $63.04 | $59.88 | $60.64 | 2.8M |
| 2026-06-30 | $60.30 | $60.49 | $58.69 | $60.18 | 2.0M |
| 2026-06-29 | $61.00 | $61.21 | $58.86 | $59.71 | 2.0M |
| 2026-06-26 | $60.40 | $61.17 | $59.79 | $60.91 | 2.3M |
| 2026-06-25 | $60.28 | $62.40 | $59.66 | $60.89 | 2.8M |
| 2026-06-24 | $55.89 | $58.57 | $55.49 | $58.44 | 1.9M |
| 2026-06-23 | $55.61 | $57.32 | $54.90 | $55.11 | 2.1M |
| 2026-06-22 | $57.49 | $58.08 | $56.31 | $56.53 | 2.5M |
| 2026-06-18 | $55.36 | $57.45 | $54.27 | $57.23 | 2.0M |
| 2026-06-17 | $56.08 | $56.30 | $54.41 | $54.73 | 1.8M |
| 2026-06-16 | $56.77 | $57.33 | $55.72 | $55.80 | 1.8M |
| 2026-06-15 | $54.76 | $56.68 | $53.48 | $56.63 | 3.5M |
| 2026-06-12 | $54.25 | $55.07 | $52.90 | $54.23 | 2.4M |
| 2026-06-11 | $55.45 | $55.58 | $53.32 | $55.18 | 2.3M |
| 2026-06-10 | $56.70 | $57.66 | $54.88 | $54.92 | 1.4M |
| 2026-06-09 | $57.33 | $58.58 | $55.17 | $57.24 | 2.2M |
| 2026-06-08 | $57.61 | $58.51 | $55.95 | $56.26 | 2.7M |
| 2026-06-05 | $59.38 | $59.96 | $56.21 | $56.39 | 3.6M |
| 2026-06-04 | $63.82 | $64.54 | $59.22 | $59.97 | 5.8M |
| 2026-06-03 | $57.69 | $63.02 | $56.56 | $62.70 | 4.4M |
| 2026-06-02 | $57.41 | $58.04 | $55.93 | $57.31 | 2.5M |
| 2026-06-01 | $57.39 | $58.62 | $56.80 | $58.44 | 4.1M |
| 2026-05-29 | $54.54 | $58.98 | $54.36 | $58.89 | 6.1M |
| 2026-05-28 | $49.10 | $54.41 | $48.95 | $54.39 | 4.8M |
| 2026-05-27 | $47.15 | $48.70 | $46.35 | $48.62 | 2.5M |
| 2026-05-26 | $46.01 | $47.30 | $44.95 | $46.92 | 2.1M |
| 2026-05-22 | $45.09 | $45.90 | $45.03 | $45.69 | 1.5M |
| 2026-05-21 | $44.26 | $45.22 | $43.34 | $44.98 | 1.6M |
| 2026-05-20 | $42.98 | $44.37 | $41.62 | $44.26 | 1.9M |
| 2026-05-19 | $42.74 | $43.11 | $42.00 | $42.59 | 2.3M |
| 2026-05-18 | $42.91 | $43.89 | $42.16 | $42.75 | 2.1M |
| 2026-05-15 | $43.90 | $44.11 | $42.73 | $42.88 | 2.8M |
| 2026-05-14 | $44.04 | $44.99 | $43.73 | $44.16 | 1.9M |
| 2026-05-13 | $44.69 | $45.24 | $43.76 | $43.85 | 6.1M |
| 2026-05-12 | $43.19 | $44.94 | $42.96 | $44.73 | 1.9M |
| 2026-05-11 | $44.44 | $44.55 | $42.81 | $43.27 | 2.8M |
| 2026-05-08 | $43.60 | $44.43 | $42.05 | $44.16 | 2.6M |
| 2026-05-07 | $42.76 | $44.28 | $42.62 | $43.73 | 2.8M |
| 2026-05-06 | $41.87 | $43.35 | $40.01 | $42.30 | 3.1M |
| 2026-05-05 | $36.53 | $38.53 | $36.53 | $38.01 | 2.5M |
| 2026-05-04 | $36.27 | $37.19 | $35.74 | $36.39 | 1.3M |
| 2026-05-01 | $36.88 | $36.88 | $35.70 | $36.79 | 1.6M |
| 2026-04-30 | $34.67 | $36.86 | $34.57 | $36.71 | 2.3M |
| 2026-04-29 | $36.09 | $36.78 | $33.80 | $34.29 | 3.2M |
| 2026-04-28 | $36.34 | $36.39 | $35.64 | $36.26 | 1.0M |
| 2026-04-27 | $36.68 | $37.08 | $36.10 | $36.53 | 1.7M |
| 2026-04-24 | $36.46 | $37.13 | $36.24 | $36.55 | 1.4M |
| 2026-04-23 | $38.43 | $38.84 | $34.88 | $36.22 | 3.2M |
| 2026-04-22 | $40.57 | $40.57 | $39.31 | $39.67 | 1.4M |
| 2026-04-21 | $41.26 | $42.64 | $39.68 | $40.09 | 1.9M |
| 2026-04-20 | $40.44 | $41.27 | $39.69 | $41.10 | 3.3M |
| 2026-04-17 | $40.07 | $40.72 | $39.66 | $40.70 | 3.1M |
| 2026-04-16 | $39.48 | $39.71 | $38.67 | $38.94 | 1.5M |
| 2026-04-15 | $39.90 | $40.75 | $39.19 | $39.48 | 1.5M |
| 2026-04-14 | $39.54 | $40.78 | $39.30 | $39.90 | 2.0M |
| 2026-04-13 | $37.44 | $39.22 | $37.44 | $39.05 | 1.4M |
| 2026-04-10 | $38.04 | $38.46 | $37.55 | $37.59 | 1.3M |
| 2026-04-09 | $37.72 | $38.29 | $36.52 | $37.98 | 1.5M |
| 2026-04-08 | $39.02 | $39.82 | $37.82 | $38.25 | 1.6M |
| 2026-04-07 | $36.63 | $37.01 | $36.00 | $36.67 | 1.4M |
| 2026-04-06 | $36.76 | $36.97 | $36.23 | $36.74 | 1.5M |
| 2026-04-02 | $34.88 | $37.61 | $34.77 | $36.76 | 1.5M |
| 2026-04-01 | $36.63 | $36.79 | $35.99 | $36.08 | 2.6M |
| 2026-03-31 | $34.92 | $36.57 | $34.67 | $36.12 | 2.0M |
| 2026-03-30 | $33.41 | $35.07 | $33.34 | $34.31 | 1.4M |
| 2026-03-27 | $34.98 | $35.13 | $33.11 | $33.72 | 2.0M |
| 2026-03-26 | $35.34 | $36.56 | $35.28 | $35.34 | 1.8M |
| 2026-03-25 | $36.18 | $37.00 | $34.82 | $35.80 | 2.0M |
| 2026-03-24 | $34.46 | $36.70 | $34.18 | $35.81 | 2.4M |
| 2026-03-23 | $34.42 | $35.09 | $33.76 | $34.86 | 2.6M |
| 2026-03-20 | $33.43 | $34.30 | $33.17 | $33.35 | 2.5M |
| 2026-03-19 | $33.74 | $34.64 | $33.37 | $33.63 | 2.0M |
| 2026-03-18 | $33.60 | $34.63 | $33.21 | $34.03 | 2.0M |
| 2026-03-17 | $33.08 | $34.24 | $33.08 | $33.74 | 1.9M |
| 2026-03-16 | $34.00 | $34.99 | $32.37 | $32.76 | 3.4M |
| 2026-03-13 | $35.44 | $35.92 | $33.46 | $33.75 | 4.4M |
| 2026-03-12 | $36.53 | $36.91 | $34.99 | $35.05 | 2.2M |
| 2026-03-11 | $36.58 | $37.20 | $36.15 | $36.81 | 1.2M |
| 2026-03-10 | $37.36 | $37.91 | $36.04 | $36.60 | 2.1M |
| 2026-03-09 | $36.33 | $37.45 | $35.98 | $37.20 | 2.7M |
| 2026-03-06 | $37.78 | $38.50 | $36.52 | $36.68 | 1.7M |
| 2026-03-05 | $37.82 | $39.54 | $37.61 | $38.50 | 1.9M |
| 2026-03-04 | $39.56 | $39.88 | $38.46 | $38.50 | 1.5M |
| 2026-03-03 | $38.68 | $39.48 | $37.58 | $39.27 | 1.3M |
| 2026-03-02 | $39.93 | $40.03 | $38.56 | $39.81 | 1.4M |
| 2026-02-27 | $40.55 | $40.67 | $39.93 | $40.11 | 1.9M |
| 2026-02-26 | $39.89 | $41.50 | $39.49 | $41.02 | 2.8M |
| 2026-02-25 | $40.44 | $40.44 | $39.36 | $39.89 | 1.7M |
| 2026-02-24 | $39.70 | $40.71 | $39.03 | $39.77 | 2.1M |
| 2026-02-23 | $37.92 | $40.10 | $37.59 | $39.56 | 2.5M |
| 2026-02-20 | $38.31 | $38.94 | $37.70 | $38.28 | 2.1M |
| 2026-02-19 | $39.64 | $39.85 | $38.15 | $38.76 | 2.0M |
| 2026-02-18 | $38.12 | $40.04 | $37.99 | $39.76 | 2.6M |
| 2026-02-17 | $36.90 | $38.20 | $36.53 | $38.12 | 3.6M |
| 2026-02-13 | $36.94 | $37.79 | $36.11 | $36.51 | 3.5M |
| 2026-02-12 | $39.16 | $40.48 | $35.62 | $37.51 | 7.2M |
| 2026-02-11 | $41.25 | $42.44 | $41.21 | $42.43 | 3.8M |
| 2026-02-10 | $41.93 | $42.58 | $41.41 | $41.58 | 2.2M |
| 2026-02-09 | $41.55 | $42.13 | $40.85 | $42.10 | 1.4M |
| 2026-02-06 | $41.04 | $42.46 | $40.75 | $41.93 | 2.1M |
| 2026-02-05 | $42.42 | $43.36 | $40.71 | $41.04 | 2.1M |
| 2026-02-04 | $42.90 | $43.99 | $42.45 | $42.56 | 2.3M |
| 2026-02-03 | $43.65 | $44.50 | $42.24 | $42.66 | 1.8M |
| 2026-02-02 | $44.29 | $44.29 | $43.21 | $43.75 | 1.7M |
| 2026-01-30 | $44.06 | $44.98 | $43.53 | $44.29 | 1.9M |
| 2026-01-29 | $46.53 | $46.55 | $43.71 | $44.23 | 4.0M |
| 2026-01-28 | $47.66 | $47.78 | $46.00 | $46.55 | 2.2M |
| 2026-01-27 | $48.22 | $49.49 | $47.63 | $47.67 | 1.4M |
| 2026-01-26 | $49.75 | $50.49 | $48.39 | $48.44 | 2.5M |
| 2026-01-23 | $51.55 | $52.08 | $49.42 | $50.33 | 2.3M |
| 2026-01-22 | $52.38 | $53.50 | $51.60 | $52.11 | 1.9M |
| 2026-01-21 | $50.16 | $52.10 | $49.95 | $51.95 | 2.0M |
| 2026-01-20 | $47.33 | $50.66 | $46.82 | $49.84 | 3.5M |