BRKR: Bruker Corporation

As of Wednesday, November 5th, 2025

$ 40.20

-0.18 -0.45%

Open: 39.45
High: 40.74
Low: 39.19
Volume: 3,326,641
Previous Close on Tuesday, November 4th, 2025

$ 40.38

+1.67 +4.31%

Open: 38.63
High: 40.69
Low: 38.28
Volume: 5,042,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 39.45 40.74 39.19 40.20 3,326,641 -0.18 -0.45
2025-11-04 38.63 40.69 38.28 40.38 5,042,490 +1.67 +4.31
2025-11-03 37.75 39.87 37.00 38.71 4,145,926 -0.23 -0.59
2025-10-31 36.31 39.22 36.06 38.94 4,785,561 +2.54 +6.98
2025-10-30 37.36 37.72 36.17 36.40 3,291,986 -1.34 -3.55
2025-10-29 38.47 38.97 37.45 37.74 2,619,816 -0.98 -2.53
2025-10-28 38.68 39.39 38.09 38.72 2,117,820 +0.08 +0.21
2025-10-27 38.82 39.42 38.36 38.64 1,865,654 -0.36 -0.92
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 40.74
On 2025-11-05		 36.06
On 2025-10-31		 2.46 6.52 37.72
On 2025-10-30		 37.72
On 2025-10-30		 0.00 38.93
10D 41.08
On 2025-10-24		 36.06
On 2025-10-31		 1.25 3.21 41.08
On 2025-10-24		 36.06
On 2025-10-31		 -12.22 38.84
20D 41.08
On 2025-10-24		 34.67
On 2025-10-09		 5.57 16.08 41.08
On 2025-10-24		 36.06
On 2025-10-31		 -12.22 37.98
WTD 40.74
On 2025-11-05		 37.00
On 2025-11-03		 1.26 3.24 39.87
On 2025-11-03		 39.87
On 2025-11-03		 0.00 39.76
MTD 40.74
On 2025-11-05		 37.00
On 2025-11-03		 1.26 3.24 39.87
On 2025-11-03		 39.87
On 2025-11-03		 0.00 39.76
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

40.20 -0.18 -0.45 3,326,641