BRKR: Bruker Corporation

As of Friday, December 5th, 2025

$ 48.03

-0.35 -0.72%

Open: 48.36
High: 48.72
Low: 47.44
Volume: 2,154,230
Previous Close on Thursday, December 4th, 2025

$ 48.38

+0.52 +1.09%

Open: 47.39
High: 48.84
Low: 45.37
Volume: 2,615,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 48.36 48.72 47.44 48.03 2,154,228 -0.35 -0.72
2025-12-04 47.39 48.84 45.37 48.38 2,615,189 +0.52 +1.09
2025-12-03 47.29 48.80 47.29 47.86 1,552,272 +0.57 +1.21
2025-12-02 47.82 48.26 47.03 47.29 2,285,296 -0.57 -1.19
2025-12-01 48.62 49.39 47.58 47.86 2,627,263 -0.95 -1.95
2025-11-28 49.00 49.19 48.48 48.81 1,048,449 -0.22 -0.45
2025-11-26 49.46 49.46 47.94 49.03 2,518,084 -0.30 -0.61
2025-11-25 47.43 49.72 47.33 49.33 3,006,953 +1.77 +3.72
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 49.39
On 2025-12-01		 45.37
On 2025-12-04		 -0.78 -1.60 49.39
On 2025-12-01		 45.37
On 2025-12-04		 -8.14 47.88
10D 49.72
On 2025-11-25		 43.84
On 2025-11-21		 4.19 9.56 49.72
On 2025-11-25		 45.37
On 2025-12-04		 -8.75 48.14
20D 49.72
On 2025-11-25		 38.43
On 2025-11-07		 8.72 22.18 49.72
On 2025-11-25		 45.37
On 2025-12-04		 -8.75 45.07
WTD 49.39
On 2025-12-01		 45.37
On 2025-12-04		 -0.78 -1.60 49.39
On 2025-12-01		 45.37
On 2025-12-04		 -8.14 47.88
MTD 49.39
On 2025-12-01		 45.37
On 2025-12-04		 -0.78 -1.60 49.39
On 2025-12-01		 45.37
On 2025-12-04		 -8.14 47.88
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
PKG

Packaging Corporation of America

198.48 +1.85 +0.94 885,728
DVY

iShares Select Dividend ETF

141.85 +0.03 +0.02 1,167,313
IEI

iShares 3-7 Year Treasury Bond ETF

119.42 -0.17 -0.14 2,262,900
BRKR

Bruker Corporation

48.03 -0.35 -0.72 2,154,230