BRKR: Bruker Corporation

As of Friday, August 1st, 2025

$ 37.99

-0.44 -1.14%

Open: 38.00
High: 38.06
Low: 36.37
Volume: 4,047,076
Previous Close on Thursday, July 31st, 2025

$ 38.43

-2.47 -6.03%

Open: 40.35
High: 41.49
Low: 38.31
Volume: 2,989,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 38.00 38.06 36.37 37.99 4,047,076 -0.44 -1.14
2025-07-31 40.35 41.49 38.31 38.43 2,989,766 -2.47 -6.03
2025-07-30 42.27 42.27 40.26 40.90 1,861,416 -1.16 -2.75
2025-07-29 44.00 44.36 42.03 42.05 2,194,272 -1.88 -4.28
2025-07-28 42.36 44.10 41.69 43.93 3,917,964 +1.99 +4.74
2025-07-25 40.57 42.05 40.41 41.94 3,519,763 +1.49 +3.68
2025-07-24 39.85 41.50 39.72 40.45 2,528,409 +0.54 +1.35
2025-07-23 40.05 40.57 39.28 39.91 4,021,392 +1.11 +2.86
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 44.36
On 2025-07-29		 36.37
On 2025-08-01		 -3.95 -9.42 44.36
On 2025-07-29		 36.37
On 2025-08-01		 -18.01 40.66
10D 44.36
On 2025-07-29		 34.62
On 2025-07-21		 -2.56 -6.31 44.36
On 2025-07-29		 36.37
On 2025-08-01		 -18.01 40.00
20D 44.80
On 2025-07-10		 34.62
On 2025-07-21		 -4.46 -10.51 44.80
On 2025-07-10		 34.62
On 2025-07-21		 -22.72 41.13
WTD 44.36
On 2025-07-29		 36.37
On 2025-08-01		 -3.95 -9.42 44.36
On 2025-07-29		 36.37
On 2025-08-01		 -18.01 40.66
MTD 38.06
On 2025-08-01		 36.37
On 2025-08-01		 -0.44 -1.14 -- -- -- 37.99
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

37.99 -0.44 -1.14 4,047,076