Bruker Corporation Common Stockのデータ

Bruker Corporation Common Stockの基本情報

名前 Bruker Corporation Common Stock
ティッカー BRKR
United States
上場年 nan
セクター Capital Goods

Bruker Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.37 61.01 61.01 63.48 821600.0 63.48
2021-02-12 69.92 59.48 60.02 60.75 492000.0 60.75
2021-02-11 59.5 58.37 58.8 59.38 300400.0 59.38
2021-02-10 59.19 57.79 58.77 58.29 335800.0 58.29
2021-02-09 58.05 57.09 57.7 57.81 418300.0 57.81
2021-02-08 58.47 56.0 56.57 57.91 611100.0 57.91
2021-02-05 56.47 55.23 55.23 55.77 608100.0 55.77
2021-02-04 57.02 55.54 55.84 56.78 424300.0 56.78
2021-02-03 57.07 54.46 56.99 55.51 783500.0 55.51
2021-02-02 59.29 57.15 58.39 57.16 881500.0 57.16
2021-02-01 58.95 57.65 58.46 58.04 450300.0 58.04
2021-01-29 58.95 57.35 58.59 57.89 519800.0 57.89
2021-01-28 59.0 56.92 57.85 58.39 456400.0 58.39
2021-01-27 59.15 55.94 59.07 57.29 554300.0 57.29
2021-01-26 60.55 58.38 60.38 58.56 319200.0 58.56
2021-01-25 61.41 59.19 60.91 60.1 404100.0 60.1
2021-01-22 61.17 60.34 60.88 60.84 276500.0 60.84
2021-01-21 61.26 59.98 60.82 60.86 408000.0 60.86
2021-01-20 61.23 60.28 61.14 60.94 671600.0 60.94
2021-01-19 60.93 59.07 59.69 60.66 423200.0 60.66
2021-01-15 59.58 58.0 58.87 59.04 327900.0 59.04
2021-01-14 59.66 58.12 58.12 58.74 466500.0 58.74
2021-01-13 59.43 57.99 59.17 58.04 451700.0 58.04
2021-01-12 60.35 57.1 58.88 59.08 732500.0 59.08
2021-01-11 59.4 58.48 58.75 59.14 438900.0 59.14
2021-01-08 59.74 58.02 58.31 58.98 520800.0 58.98
2021-01-07 58.22 56.33 56.56 58.02 712500.0 58.02
2021-01-06 56.74 53.93 54.01 56.27 857600.0 56.27
2021-01-05 54.55 53.2 53.34 54.32 509200.0 54.32
2021-01-04 55.12 53.06 54.46 53.31 406700.0 53.31
2020-12-31 54.44 53.05 53.59 54.13 308900.0 54.13
2020-12-30 54.49 52.79 53.85 53.51 336400.0 53.51
2020-12-29 54.42 52.94 54.21 53.44 526500.0 53.44
2020-12-28 55.05 53.75 55.01 53.82 254600.0 53.82
2020-12-24 54.5 53.89 54.18 54.33 105900.0 54.33
2020-12-23 54.58 53.57 53.85 54.02 263500.0 54.02
2020-12-22 54.82 53.77 54.47 54.0 557700.0 54.0
2020-12-21 54.54 53.09 54.32 54.46 296600.0 54.46
2020-12-18 55.87 54.78 55.57 55.48 841700.0 55.48
2020-12-17 55.47 53.97 53.97 55.34 324000.0 55.34
2020-12-16 54.87 53.95 54.71 54.47 316400.0 54.47
2020-12-15 55.09 53.91 54.14 54.56 441600.0 54.56
2020-12-14 55.51 53.57 54.01 53.6 501000.0 53.6
2020-12-11 54.79 53.96 54.18 54.03 260700.0 54.03
2020-12-10 54.58 53.28 53.64 54.42 322500.0 54.42
2020-12-09 54.68 53.48 54.68 53.81 416700.0 53.81
2020-12-08 54.81 53.47 54.11 54.59 448500.0 54.59
2020-12-07 54.3 52.53 53.8 54.1 485100.0 54.1
2020-12-04 53.78 51.21 52.63 53.66 391400.0 53.66
2020-12-03 52.64 51.47 51.47 52.31 841100.0 52.31
2020-12-02 51.98 50.95 51.21 51.72 541300.0 51.72
2020-12-01 51.79 50.33 51.0 51.52 522300.0 51.52
2020-11-30 51.36 50.22 50.61 50.61 688300.0 50.61
2020-11-27 50.98 50.13 50.39 50.66 151600.0 50.62
2020-11-25 50.78 50.0 50.32 50.5 368200.0 50.46
2020-11-24 52.95 50.04 52.05 50.32 861900.0 50.28
2020-11-23 52.1 49.59 50.87 51.91 1073500.0 51.87
2020-11-20 51.92 49.69 50.02 51.04 910500.0 51.0
2020-11-19 50.33 48.91 49.16 50.16 535800.0 50.12
2020-11-18 50.71 49.2 50.22 49.21 775600.0 49.17
2020-11-17 50.47 48.71 49.66 50.08 459500.0 50.04
2020-11-16 49.9 48.3 49.55 49.82 491900.0 49.78
2020-11-13 49.07 47.35 47.35 48.97 649600.0 48.93
2020-11-12 47.49 46.25 46.45 47.33 651000.0 47.29
2020-11-11 49.29 45.99 47.37 46.37 540100.0 46.33
2020-11-10 48.18 46.08 47.93 46.88 554300.0 46.84
2020-11-09 49.25 47.65 48.23 48.23 882500.0 48.19
2020-11-06 47.49 46.2 46.43 46.46 705500.0 46.42
2020-11-05 46.86 44.88 45.64 46.43 802300.0 46.39
2020-11-04 45.83 43.93 44.45 45.38 614300.0 45.34
2020-11-03 44.35 42.07 43.5 43.98 1137800.0 43.95
2020-11-02 44.76 41.96 42.86 44.03 885000.0 44.0
2020-10-30 42.67 41.31 41.61 42.54 469300.0 42.51
2020-10-29 42.47 40.82 41.27 41.99 330500.0 41.96
2020-10-28 42.52 40.79 41.74 41.24 410900.0 41.21
2020-10-27 43.84 41.68 42.32 42.69 819800.0 42.66
2020-10-26 42.97 41.8 42.15 42.06 343400.0 42.03
2020-10-23 43.32 41.97 43.27 42.46 170300.0 42.43
2020-10-22 43.47 40.57 41.36 43.25 517200.0 43.22
2020-10-21 42.01 40.75 41.0 41.3 700300.0 41.27
2020-10-20 42.37 41.4 42.0 41.55 399800.0 41.52
2020-10-19 43.27 41.81 42.53 41.89 363600.0 41.86
2020-10-16 42.24 41.65 41.88 42.19 563100.0 42.16
2020-10-15 42.11 41.17 41.58 41.7 265200.0 41.67
2020-10-14 43.87 41.95 43.03 42.05 563200.0 42.02
2020-10-13 44.07 42.97 43.46 43.08 510100.0 43.05
2020-10-12 43.71 42.26 42.27 43.46 696100.0 43.43
2020-10-09 42.27 41.53 42.02 42.14 494900.0 42.11
2020-10-08 42.19 40.64 40.92 41.64 656000.0 41.61
2020-10-07 40.83 40.08 40.08 40.73 495600.0 40.7
2020-10-06 40.31 39.41 39.52 39.75 972500.0 39.72
2020-10-05 39.86 39.15 39.15 39.48 544500.0 39.45
2020-10-02 39.61 38.66 38.66 38.78 361400.0 38.75
2020-10-01 40.49 39.06 39.55 39.15 415400.0 39.12
2020-09-30 40.56 38.13 40.14 39.75 435700.0 39.72
2020-09-29 40.48 39.56 39.56 39.9 677400.0 39.87
2020-09-28 40.03 39.32 39.48 39.49 455200.0 39.46
2020-09-25 39.36 37.84 38.3 39.16 419500.0 39.13
2020-09-24 38.92 38.07 38.55 38.34 517700.0 38.31
2020-09-23 39.89 38.72 38.94 38.73 492700.0 38.7
2020-09-22 38.95 38.14 38.32 38.78 705600.0 38.75
2020-09-21 38.47 37.27 37.96 38.35 650300.0 38.32
2020-09-18 39.44 38.36 39.28 38.63 1007200.0 38.6
2020-09-17 39.61 38.16 38.22 39.04 597700.0 39.01
2020-09-16 39.83 38.58 39.56 38.6 459200.0 38.57
2020-09-15 40.6 39.12 40.0 39.25 400700.0 39.22
2020-09-14 40.82 39.52 40.57 39.8 410300.0 39.77
2020-09-11 40.54 39.41 39.65 40.4 763600.0 40.37
2020-09-10 40.37 39.14 39.47 39.2 522300.0 39.17
2020-09-09 39.62 39.0 39.16 39.28 289800.0 39.25
2020-09-08 39.49 38.44 39.0 38.86 298700.0 38.83
2020-09-04 41.48 39.23 41.12 39.69 253400.0 39.66
2020-09-03 42.88 40.35 42.88 40.63 375800.0 40.6
2020-09-02 43.25 41.1 42.62 42.81 514400.0 42.78
2020-09-01 42.99 41.96 42.0 42.68 366200.0 42.65
2020-08-31 42.43 41.68 42.22 42.02 321000.0 41.99
2020-08-28 42.27 41.67 42.24 42.13 235200.0 42.06
2020-08-27 42.6 41.14 42.23 42.21 276200.0 42.14
2020-08-26 42.22 41.68 42.04 41.99 283100.0 41.92
2020-08-25 42.31 41.82 41.99 42.19 185600.0 42.12
2020-08-24 42.81 41.67 42.51 42.0 243300.0 41.93
2020-08-21 42.47 41.08 41.87 42.32 443300.0 42.25
2020-08-20 42.39 41.82 42.39 41.86 220000.0 41.79
2020-08-19 42.91 41.98 42.6 42.53 441200.0 42.46
2020-08-18 42.81 42.16 42.63 42.53 294300.0 42.46
2020-08-17 43.67 42.73 43.26 42.75 244800.0 42.68
2020-08-14 43.88 42.98 43.88 43.13 160600.0 43.06
2020-08-13 44.17 43.46 43.89 43.99 274000.0 43.91
2020-08-12 44.28 43.83 43.95 43.97 222200.0 43.89
2020-08-11 44.56 43.2 44.54 43.64 491100.0 43.56
2020-08-10 44.56 43.93 44.0 44.33 394900.0 44.25
2020-08-07 44.17 43.23 43.23 44.13 417500.0 44.05
2020-08-06 44.45 42.96 44.24 43.5 406700.0 43.42
2020-08-05 45.78 44.06 44.89 44.2 563800.0 44.12
2020-08-04 48.17 43.39 48.01 44.69 930400.0 44.61
2020-08-03 46.71 44.81 44.82 46.17 1031900.0 46.09
2020-07-31 44.83 43.35 43.77 44.62 572800.0 44.54
2020-07-30 44.5 43.45 43.45 43.94 430100.0 43.86
2020-07-29 44.32 43.1 43.44 43.85 400900.0 43.77
2020-07-28 44.27 43.15 44.13 43.35 791400.0 43.27
2020-07-27 44.42 42.45 43.03 44.3 491700.0 44.22
2020-07-24 43.85 42.59 43.85 42.93 278100.0 42.86
2020-07-23 44.27 42.55 43.66 43.9 619500.0 43.82
2020-07-22 44.16 42.33 42.37 43.83 690000.0 43.75
2020-07-21 43.1 41.97 42.91 42.1 377100.0 42.03
2020-07-20 44.02 42.59 43.22 42.95 600300.0 42.88
2020-07-17 43.3 42.47 42.86 43.04 303400.0 42.97
2020-07-16 43.17 42.51 42.96 42.85 402500.0 42.78
2020-07-15 43.39 40.75 40.79 43.17 912300.0 43.09
2020-07-14 40.16 38.8 39.58 40.11 454400.0 40.04
2020-07-13 40.65 39.36 40.11 39.48 389100.0 39.41
2020-07-10 40.98 39.52 40.98 39.63 494100.0 39.56
2020-07-09 41.36 40.13 41.26 40.94 327700.0 40.87
2020-07-08 41.73 40.78 40.85 41.26 386800.0 41.19
2020-07-07 42.29 40.84 41.59 40.93 661000.0 40.86
2020-07-06 42.67 41.67 42.22 41.85 1000600.0 41.78
2020-07-02 41.93 40.39 40.98 41.5 645200.0 41.43
2020-07-01 41.02 39.43 40.53 40.59 802500.0 40.52
2020-06-30 40.81 39.5 39.64 40.68 577600.0 40.61
2020-06-29 39.44 38.03 38.32 39.27 987500.0 39.2
2020-06-26 38.99 37.42 38.54 37.96 1530200.0 37.89
2020-06-25 38.84 36.82 38.54 38.52 602200.0 38.45
2020-06-24 41.1 37.95 40.39 38.58 802100.0 38.51
2020-06-23 41.05 40.09 40.64 40.55 713400.0 40.48
2020-06-22 41.11 40.07 40.79 40.47 361800.0 40.4
2020-06-19 42.14 40.53 41.72 41.09 815900.0 41.02
2020-06-18 41.65 40.71 40.86 41.09 388700.0 41.02
2020-06-17 41.95 41.1 41.78 41.25 271100.0 41.18
2020-06-16 42.76 41.11 42.56 41.49 428300.0 41.42
2020-06-15 41.21 39.53 39.59 41.05 566500.0 40.98
2020-06-12 40.71 39.4 40.27 40.66 664200.0 40.59
2020-06-11 40.92 39.31 40.92 39.4 620300.0 39.33
2020-06-10 42.44 41.59 42.09 41.82 359900.0 41.75
2020-06-09 43.23 41.97 43.02 41.98 318300.0 41.91
2020-06-08 44.13 41.76 43.96 43.3 634100.0 43.22
2020-06-05 44.54 43.16 43.36 43.77 691800.0 43.69
2020-06-04 44.28 42.05 44.26 42.79 661100.0 42.72
2020-06-03 44.91 43.27 43.74 44.53 510400.0 44.45
2020-06-02 43.74 42.42 43.24 43.44 436700.0 43.36
2020-06-01 43.57 42.9 43.15 43.22 347700.0 43.14
2020-05-29 43.8 42.44 43.37 43.28 581300.0 43.2
2020-05-28 45.25 43.68 44.82 43.73 1424200.0 43.61
2020-05-27 44.26 42.27 42.79 44.18 597600.0 44.06
2020-05-26 43.47 41.88 42.61 42.37 686300.0 42.26
2020-05-22 41.63 40.98 41.63 41.47 374600.0 41.36
2020-05-21 43.13 41.38 42.68 41.52 675000.0 41.41
2020-05-20 44.25 42.53 43.85 42.77 675500.0 42.66
2020-05-19 43.91 42.3 43.0 43.15 772300.0 43.04
2020-05-18 43.44 42.39 42.48 43.0 1255100.0 42.89
2020-05-15 42.26 39.08 39.46 41.53 2201700.0 41.42
2020-05-14 40.07 37.5 37.91 39.81 1665400.0 39.7
2020-05-13 38.88 37.21 37.76 37.86 1100000.0 37.76
2020-05-12 39.13 37.88 39.06 37.95 932600.0 37.85
2020-05-11 39.52 37.13 38.41 39.06 573400.0 38.96
2020-05-08 40.79 38.69 40.29 38.83 625300.0 38.73
2020-05-07 39.93 36.62 37.19 39.79 1887300.0 39.68
2020-05-06 38.75 37.15 37.6 37.95 901700.0 37.85
2020-05-05 38.08 35.98 35.98 37.45 551600.0 37.35
2020-05-04 37.14 36.03 36.99 36.22 735500.0 36.12
2020-05-01 38.69 36.85 38.32 37.1 624900.0 37.0
2020-04-30 39.94 38.74 39.57 39.32 526000.0 39.22
2020-04-29 40.0 38.19 38.46 39.81 631600.0 39.7
2020-04-28 38.94 37.38 38.69 37.59 906600.0 37.49
2020-04-27 38.99 37.12 37.12 38.7 961800.0 38.6
2020-04-24 37.41 35.6 37.41 36.88 805600.0 36.78
2020-04-23 37.47 34.88 35.82 36.91 907700.0 36.81
2020-04-22 35.69 34.82 35.69 35.4 847200.0 35.31
2020-04-21 35.94 34.79 35.92 35.02 835900.0 34.93
2020-04-20 37.55 36.48 37.15 36.83 1271300.0 36.73
2020-04-17 37.81 36.31 37.11 37.53 1729000.0 37.43
2020-04-16 36.64 35.31 36.31 36.29 678800.0 36.19
2020-04-15 36.06 35.13 35.66 35.88 957500.0 35.78
2020-04-14 37.08 36.19 37.08 36.59 876600.0 36.49
2020-04-13 37.11 35.3 36.81 36.11 963200.0 36.01
2020-04-09 37.79 36.13 37.37 36.8 1382900.0 36.7
2020-04-08 37.44 35.66 36.87 36.99 1154400.0 36.89
2020-04-07 38.26 36.08 37.5 36.28 531800.0 36.18
2020-04-06 36.58 34.42 35.22 36.16 564000.0 36.06
2020-04-03 34.2 32.5 33.4 33.68 1831100.0 33.59
2020-04-02 34.72 30.78 30.97 33.61 1556900.0 33.52
2020-04-01 34.14 30.9 33.29 31.56 1312700.0 31.48
2020-03-31 39.49 35.16 38.33 35.86 1854800.0 35.76
2020-03-30 38.74 35.0 36.86 38.55 1183000.0 38.45
2020-03-27 38.83 36.63 38.66 36.87 978200.0 36.77
2020-03-26 40.72 36.3 37.1 40.15 969700.0 40.04
2020-03-25 37.79 34.41 35.26 36.55 773900.0 36.45
2020-03-24 35.26 33.02 33.04 34.5 637200.0 34.41
2020-03-23 34.79 31.18 34.79 31.86 1113400.0 31.78
2020-03-20 38.36 34.13 35.6 34.37 1006400.0 34.28
2020-03-19 37.56 33.98 36.87 35.81 1107800.0 35.72
2020-03-18 37.18 32.34 32.79 37.03 1198300.0 36.93
2020-03-17 36.37 31.33 32.69 35.03 1317300.0 34.94
2020-03-16 34.27 31.32 33.76 31.89 999500.0 31.81
2020-03-13 38.62 34.26 37.1 37.58 1125200.0 37.48
2020-03-12 39.3 35.68 37.05 35.69 1595100.0 35.6
2020-03-11 41.68 38.85 40.97 40.0 2037700.0 39.89
2020-03-10 42.43 40.02 41.55 42.34 1280300.0 42.23
2020-03-09 42.5 40.32 41.87 40.39 813200.0 40.28
2020-03-06 44.9 43.53 43.72 44.67 709700.0 44.55
2020-03-05 46.47 44.55 45.8 45.0 901700.0 44.84
2020-03-04 47.0 45.08 45.82 46.91 497700.0 46.74
2020-03-03 46.77 44.21 45.6 44.91 807600.0 44.75
2020-03-02 45.63 43.06 43.89 45.6 843300.0 45.44
2020-02-28 44.37 42.02 42.82 43.56 1532300.0 43.41
2020-02-27 46.79 43.71 45.06 44.36 908500.0 44.2
2020-02-26 47.81 46.17 46.36 46.22 924500.0 46.06
2020-02-25 49.0 46.09 48.6 46.13 819600.0 45.97
2020-02-24 48.78 47.28 48.01 48.5 1426500.0 48.33
2020-02-21 49.98 49.11 49.75 49.58 575500.0 49.4
2020-02-20 50.23 49.3 50.02 49.84 515400.0 49.66
2020-02-19 50.22 48.75 49.24 49.99 598500.0 49.81
2020-02-18 50.25 48.64 49.76 49.25 995000.0 49.08