BRKR: Bruker Corporation

As of Friday, July 31st, 2026

$ 62.84

-1.50 -2.33%

Open: 64.66
High: 65.30
Low: 61.25
Volume: 1,731,404
Previous Close on Thursday, July 30th, 2026

$ 64.34

+2.60 +4.21%

Open: 62.34
High: 64.43
Low: 61.29
Volume: 1,984,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 64.66 65.30 61.25 62.84 1,731,404 -1.50 -2.33
2026-07-30 62.34 64.43 61.29 64.34 1,984,891 +2.60 +4.21
2026-07-29 62.59 64.23 60.89 61.74 2,655,389 -1.17 -1.86
2026-07-28 59.64 63.26 59.64 62.91 2,562,946 +2.86 +4.76
2026-07-27 60.45 61.04 59.05 60.05 1,839,838 -0.40 -0.66
2026-07-24 62.49 62.68 59.46 60.45 1,243,944 -1.70 -2.74
2026-07-23 61.17 63.48 60.75 62.15 1,686,171 +2.41 +4.03
2026-07-22 59.46 60.74 58.94 59.74 1,338,756 -0.69 -1.14
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 65.30
On 2026-07-31		 59.05
On 2026-07-27		 2.39 3.95 61.04
On 2026-07-27		 61.04
On 2026-07-27		 0.00 62.38
10D 65.30
On 2026-07-31		 54.80
On 2026-07-21		 4.61 7.92 63.48
On 2026-07-23		 59.05
On 2026-07-27		 -6.98 61.08
20D 65.30
On 2026-07-31		 54.80
On 2026-07-21		 1.20 1.95 61.94
On 2026-07-06		 54.80
On 2026-07-21		 -11.53 60.16
WTD 65.30
On 2026-07-31		 59.05
On 2026-07-27		 2.39 3.95 61.04
On 2026-07-27		 61.04
On 2026-07-27		 0.00 62.38
MTD 65.30
On 2026-07-31		 54.80
On 2026-07-21		 2.66 4.42 63.04
On 2026-07-01		 54.80
On 2026-07-21		 -13.07 60.25
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

62.84 -1.50 -2.33 1,731,404