BRKR: Bruker Corporation

As of Friday, August 29th, 2025

$ 33.98

+0.52 +1.55%

Open: 33.62
High: 34.22
Low: 33.38
Volume: 1,844,522
Previous Close on Thursday, August 28th, 2025

$ 33.46

-0.13 -0.39%

Open: 33.65
High: 33.81
Low: 32.78
Volume: 1,619,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 33.62 34.22 33.38 33.98 1,844,135 +0.52 +1.55
2025-08-28 33.65 33.81 32.78 33.46 1,619,597 -0.13 -0.39
2025-08-27 34.20 34.38 33.18 33.59 2,514,247 -0.47 -1.38
2025-08-26 35.06 35.06 33.75 34.06 2,937,294 -0.55 -1.59
2025-08-25 35.54 35.82 34.14 34.61 1,459,221 -0.93 -2.62
2025-08-22 34.01 35.86 34.01 35.54 1,939,596 +1.74 +5.15
2025-08-21 33.50 34.22 33.06 33.80 1,830,940 +0.07 +0.21
2025-08-20 34.70 34.83 33.70 33.73 2,611,780 -1.11 -3.19
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 35.82
On 2025-08-25		 32.78
On 2025-08-28		 -1.56 -4.39 35.82
On 2025-08-25		 32.78
On 2025-08-28		 -8.48 33.94
10D 35.86
On 2025-08-22		 32.78
On 2025-08-28		 0.46 1.37 35.86
On 2025-08-22		 32.78
On 2025-08-28		 -8.59 34.19
20D 36.32
On 2025-08-04		 30.00
On 2025-08-11		 -4.01 -10.56 36.32
On 2025-08-04		 30.00
On 2025-08-11		 -17.40 33.29
WTD 35.82
On 2025-08-25		 32.78
On 2025-08-28		 -1.56 -4.39 35.82
On 2025-08-25		 32.78
On 2025-08-28		 -8.48 33.94
MTD 38.06
On 2025-08-01		 30.00
On 2025-08-11		 -4.45 -11.58 38.06
On 2025-08-01		 30.00
On 2025-08-11		 -21.18 33.51
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
NQGS

NASDAQ Global Select Market Composite Index

10,502.10 -123.29 -1.16
DGRW

WisdomTree U.S. Dividend Growth Fund

87.45 -0.12 -0.14 678,835
XBI

SPDR S&P Biotech ETF

89.85 -0.44 -0.49 5,040,969
VOE

Vanguard Mid-Cap Value ETF

172.80 +0.05 +0.03 138,014
BRKR

Bruker Corporation

33.98 +0.52 +1.55 1,844,522