BRKR: Bruker Corporation

As of Friday, November 14th, 2025

$ 41.62

-0.17 -0.41%

Open: 41.18
High: 42.09
Low: 40.64
Volume: 1,776,154
Previous Close on Thursday, November 13th, 2025

$ 41.79

-0.70 -1.65%

Open: 41.98
High: 43.37
Low: 41.71
Volume: 2,669,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 41.18 42.09 40.64 41.62 1,776,154 -0.17 -0.41
2025-11-13 41.98 43.37 41.71 41.79 2,669,760 -0.70 -1.65
2025-11-12 41.19 42.77 41.01 42.49 2,799,063 +0.76 +1.82
2025-11-11 40.60 41.81 40.50 41.73 2,255,808 +0.95 +2.33
2025-11-10 40.11 40.98 39.91 40.78 1,929,825 +0.85 +2.13
2025-11-07 38.71 40.08 38.43 39.93 2,319,244 +0.62 +1.58
2025-11-06 40.07 40.44 38.75 39.31 2,544,340 -0.89 -2.21
2025-11-05 39.45 40.74 39.19 40.20 3,326,641 -0.18 -0.45
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 43.37
On 2025-11-13		 39.91
On 2025-11-10		 1.69 4.23 43.37
On 2025-11-13		 40.64
On 2025-11-14		 -6.29 41.68
10D 43.37
On 2025-11-13		 37.00
On 2025-11-03		 2.68 6.88 43.37
On 2025-11-13		 40.64
On 2025-11-14		 -6.29 40.69
20D 43.37
On 2025-11-13		 36.06
On 2025-10-31		 4.64 12.55 41.08
On 2025-10-24		 36.06
On 2025-10-31		 -12.22 39.60
WTD 43.37
On 2025-11-13		 39.91
On 2025-11-10		 1.69 4.23 43.37
On 2025-11-13		 40.64
On 2025-11-14		 -6.29 41.68
MTD 43.37
On 2025-11-13		 37.00
On 2025-11-03		 2.68 6.88 43.37
On 2025-11-13		 40.64
On 2025-11-14		 -6.29 40.69
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

41.62 -0.17 -0.41 1,776,154