BRKR: Bruker Corporation

As of Monday, September 15th, 2025

$ 32.07

+1.16 +3.75%

Open: 30.93
High: 32.15
Low: 30.91
Volume: 5,976,893
Previous Close on Friday, September 12th, 2025

$ 30.91

-1.16 -3.62%

Open: 32.07
High: 32.56
Low: 30.88
Volume: 2,773,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 30.93 32.15 30.91 32.07 5,976,893 +1.16 +3.75
2025-09-12 32.07 32.56 30.88 30.91 2,773,156 -1.16 -3.62
2025-09-11 30.52 32.21 30.52 32.07 3,628,589 +1.58 +5.18
2025-09-10 31.00 31.62 30.31 30.49 3,525,334 -0.69 -2.21
2025-09-09 31.01 31.41 30.35 31.18 3,078,913 +0.38 +1.23
2025-09-08 30.85 31.05 29.84 30.80 3,626,795 -0.03 -0.10
2025-09-05 29.96 30.90 29.90 30.83 8,537,752 +1.04 +3.49
2025-09-04 29.31 30.09 28.95 29.79 16,790,232 +0.44 +1.50
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 32.56
On 2025-09-12		 30.31
On 2025-09-10		 1.27 4.12 32.56
On 2025-09-12		 30.91
On 2025-09-15		 -5.07 31.34
10D 33.84
On 2025-09-02		 28.53
On 2025-09-03		 -1.91 -5.62 33.84
On 2025-09-02		 28.53
On 2025-09-03		 -15.69 31.07
20D 35.86
On 2025-08-22		 28.53
On 2025-09-03		 -1.45 -4.33 35.86
On 2025-08-22		 28.53
On 2025-09-03		 -20.44 32.63
WTD 32.15
On 2025-09-15		 30.91
On 2025-09-15		 1.16 3.75 -- -- -- 32.07
MTD 33.84
On 2025-09-02		 28.53
On 2025-09-03		 -1.91 -5.62 33.84
On 2025-09-02		 28.53
On 2025-09-03		 -15.69 31.07
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

32.07 +1.16 +3.75 5,976,893