BRKR: Bruker Corporation

As of Friday, August 21st, 2026

$ 59.56

-0.36 -0.60%

Open: 59.60
High: 60.31
Low: 58.06
Volume: 3,199,931
Previous Close on Thursday, August 20th, 2026

$ 59.92

+1.27 +2.17%

Open: 57.07
High: 61.41
Low: 57.07
Volume: 1,413,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 59.60 60.31 58.06 59.56 3,199,931 -0.36 -0.60
2026-08-20 57.07 61.41 57.07 59.92 1,413,945 +1.27 +2.17
2026-08-19 56.95 61.84 56.95 58.65 1,913,320 +1.79 +3.15
2026-08-18 56.98 58.58 56.80 56.86 1,550,530 -0.81 -1.40
2026-08-17 57.23 58.15 56.90 57.67 1,807,240 -0.03 -0.05
2026-08-14 57.60 58.22 56.72 57.70 1,230,714 -0.23 -0.40
2026-08-13 59.27 59.74 57.57 57.93 1,747,410 -1.34 -2.26
2026-08-12 57.13 59.28 56.73 59.27 2,205,152 +2.25 +3.95
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 61.84
On 2026-08-19		 56.80
On 2026-08-18		 1.86 3.22 61.84
On 2026-08-19		 57.07
On 2026-08-20		 -7.71 58.53
10D 61.84
On 2026-08-19		 53.14
On 2026-08-10		 6.15 11.51 61.84
On 2026-08-19		 57.07
On 2026-08-20		 -7.71 58.09
20D 65.30
On 2026-07-31		 48.63
On 2026-08-05		 -0.89 -1.47 65.30
On 2026-07-31		 48.63
On 2026-08-05		 -25.53 58.23
WTD 61.84
On 2026-08-19		 56.80
On 2026-08-18		 1.86 3.22 61.84
On 2026-08-19		 57.07
On 2026-08-20		 -7.71 58.53
MTD 64.47
On 2026-08-03		 48.63
On 2026-08-05		 -3.28 -5.22 64.47
On 2026-08-03		 48.63
On 2026-08-05		 -24.57 56.84
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

59.56 -0.36 -0.60 3,199,931