BRKR: Bruker Corporation

As of Tuesday, February 3rd, 2026

$ 42.66

-1.09 -2.49%

Open: 43.65
High: 44.50
Low: 42.24
Volume: 1,768,927
Previous Close on Monday, February 2nd, 2026

$ 43.75

-0.54 -1.22%

Open: 44.29
High: 44.29
Low: 43.21
Volume: 1,688,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 43.65 44.50 42.24 42.66 1,768,927 -1.09 -2.49
2026-02-02 44.29 44.29 43.21 43.75 1,688,920 -0.54 -1.22
2026-01-30 44.06 44.98 43.53 44.29 1,853,630 +0.06 +0.14
2026-01-29 46.53 46.55 43.71 44.23 4,007,868 -2.32 -4.98
2026-01-28 47.66 47.78 46.00 46.55 2,150,845 -1.12 -2.35
2026-01-27 48.22 49.49 47.63 47.67 1,391,964 -0.77 -1.59
2026-01-26 49.75 50.49 48.39 48.44 2,494,291 -1.92 -3.81
2026-01-23 51.55 52.08 49.42 50.36 2,343,656 -1.75 -3.36
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 47.78
On 2026-01-28		 42.24
On 2026-02-03		 -5.01 -10.51 47.78
On 2026-01-28		 42.24
On 2026-02-03		 -11.59 44.30
10D 53.50
On 2026-01-22		 42.24
On 2026-02-03		 -7.18 -14.41 53.50
On 2026-01-22		 42.24
On 2026-02-03		 -21.05 47.20
20D 56.22
On 2026-01-12		 42.24
On 2026-02-03		 -8.59 -16.76 56.22
On 2026-01-12		 42.24
On 2026-02-03		 -24.87 49.29
WTD 44.50
On 2026-02-03		 42.24
On 2026-02-03		 -1.63 -3.68 44.29
On 2026-02-02		 44.29
On 2026-02-02		 0.00 43.21
MTD 44.50
On 2026-02-03		 42.24
On 2026-02-03		 -1.63 -3.68 44.29
On 2026-02-02		 44.29
On 2026-02-02		 0.00 43.21
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

42.66 -1.09 -2.49 1,768,927