Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A
BRKRP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $409.72 | $417.01 | $409.65 | $411.53 | -2.57% | 2.71K |
| Oct 30, 2026 | $435.30 | $435.50 | $413.22 | $422.39 | -7.00% | 14.02K |
| Oct 29, 2026 | $448.35 | $456.49 | $448.35 | $454.20 | -0.27% | 16.16K |
| Oct 28, 2026 | $450.41 | $462.11 | $450.41 | $455.43 | +2.04% | 3.15K |
| Oct 27, 2026 | $432.93 | $446.32 | $432.93 | $446.32 | +4.84% | 2.37K |
| Oct 26, 2026 | $427.07 | $427.96 | $425.71 | $425.71 | +1.01% | 1.85K |
| Oct 23, 2026 | $420.64 | $421.45 | $419.43 | $421.45 | +0.23% | 670 |
| Oct 22, 2026 | $445.23 | $445.26 | $410.79 | $420.49 | -2.27% | 2.12K |
| Oct 21, 2026 | $423.52 | $435.91 | $423.52 | $430.27 | +2.67% | 2.59K |
| Oct 20, 2026 | $409.81 | $419.09 | $409.81 | $419.09 | +2.07% | 927 |
| Oct 19, 2026 | $413.82 | $413.82 | $407.97 | $410.61 | +1.17% | 2.58K |
| Oct 16, 2026 | $412.79 | $412.79 | $402.42 | $405.85 | -2.82% | 3.07K |
| Oct 15, 2026 | $406.46 | $420.18 | $406.46 | $417.62 | +0.03% | 1.26K |
| Oct 14, 2026 | $412.25 | $427.92 | $406.71 | $417.48 | +0.03% | 2.25K |
| Oct 13, 2026 | $412.80 | $417.37 | $407.65 | $417.37 | +0.52% | 2.19K |
| Oct 12, 2026 | $420.03 | $420.03 | $414.48 | $415.20 | -4.08% | 1.01K |
| Oct 9, 2026 | $431.79 | $432.88 | $431.43 | $432.85 | +1.21% | 334 |
| Oct 8, 2026 | $427.47 | $427.67 | $417.39 | $427.67 | -2.39% | 2.54K |
| Oct 7, 2026 | $431.97 | $445.53 | $425.74 | $438.15 | -1.55% | 4.12K |
| Oct 6, 2026 | $458.87 | $458.87 | $437.31 | $445.04 | -4.51% | 3.35K |
| Oct 5, 2026 | $461.94 | $468.58 | $461.94 | $466.08 | +0.06% | 1.26K |
| Oct 2, 2026 | $466.18 | $467.89 | $462.64 | $465.78 | +2.89% | 1.84K |
| Oct 1, 2026 | $471.01 | $471.01 | $452.69 | $452.69 | -3.91% | 8.17K |
| Sep 30, 2026 | $475.92 | $484.90 | $471.09 | $471.09 | +0.07% | 20.55K |
| Sep 29, 2026 | $466.77 | $471.27 | $460.08 | $470.78 | +0.32% | 2.32K |
| Sep 28, 2026 | $467.47 | $474.08 | $464.78 | $469.28 | -0.26% | 21.74K |
| Sep 25, 2026 | $472.03 | $473.91 | $465.86 | $470.52 | +0.42% | 2.07K |
| Sep 24, 2026 | $457.35 | $475.20 | $448.03 | $468.57 | +6.70% | 26.33K |
| Sep 23, 2026 | $447.09 | $448.37 | $439.16 | $439.16 | -3.38% | 1.78K |
| Sep 22, 2026 | $453.98 | $454.50 | $453.97 | $454.50 | -0.47% | 3.73K |
| Sep 21, 2026 | $452.66 | $457.31 | $452.66 | $456.63 | +2.15% | 8.95K |
| Sep 18, 2026 | $463.67 | $463.67 | $446.74 | $447.04 | -3.71% | 15.73K |
| Sep 17, 2026 | $455.25 | $471.24 | $455.25 | $464.27 | +3.85% | 22.52K |
| Sep 16, 2026 | $429.28 | $452.98 | $429.28 | $447.07 | +7.26% | 19.03K |
| Sep 15, 2026 | $404.57 | $419.72 | $402.88 | $416.80 | +6.04% | 7.28K |
| Sep 14, 2026 | $389.37 | $393.13 | $387.52 | $393.06 | -1.63% | 1.92K |
| Sep 11, 2026 | $397.51 | $400.61 | $397.51 | $399.57 | +1.12% | 1.05K |
| Sep 10, 2026 | $396.17 | $396.17 | $395.14 | $395.14 | -2.73% | 760 |
| Sep 9, 2026 | $410.55 | $413.93 | $399.27 | $406.23 | -5.84% | 2.78K |
| Sep 8, 2026 | $421.57 | $431.41 | $420.72 | $431.41 | -0.07% | 5.85K |
| Sep 4, 2026 | $437.51 | $437.64 | $431.72 | $431.72 | -1.43% | 1.68K |
| Sep 3, 2026 | $435.30 | $438.00 | $426.08 | $438.00 | +0.57% | 1.43K |
| Sep 2, 2026 | $431.42 | $435.95 | $431.42 | $435.53 | +4.91% | 1.09K |
| Sep 1, 2026 | $422.33 | $428.01 | $415.16 | $415.16 | -3.00% | 1.72K |
| Aug 31, 2026 | $421.31 | $430.16 | $417.41 | $428.01 | +1.83% | 7.90K |
| Aug 28, 2026 | $433.19 | $433.21 | $420.32 | $420.32 | -3.90% | 950 |
| Aug 27, 2026 | $433.36 | $437.40 | $431.11 | $437.40 | +3.11% | 1.10K |
| Aug 26, 2026 | $419.29 | $424.22 | $419.29 | $424.22 | +0.29% | 757 |
| Aug 25, 2026 | $415.50 | $423.01 | $415.50 | $423.01 | +0.17% | 472 |
| Aug 24, 2026 | $424.74 | $424.74 | $422.29 | $422.29 | -3.89% | 2.98K |
| Aug 21, 2026 | $434.52 | $441.54 | $429.27 | $439.40 | -0.27% | 4.78K |
| Aug 20, 2026 | $433.52 | $440.61 | $432.83 | $440.61 | +1.48% | 1.12K |
| Aug 19, 2026 | $445.12 | $445.12 | $433.89 | $434.20 | +3.33% | 6.10K |
| Aug 18, 2026 | $428.24 | $428.24 | $420.21 | $420.21 | -1.04% | 3.06K |
| Aug 17, 2026 | $422.83 | $426.14 | $422.83 | $424.62 | -0.19% | 8.58K |
| Aug 14, 2026 | $423.18 | $428.32 | $423.18 | $425.41 | -1.81% | 4.17K |
| Aug 13, 2026 | $432.61 | $433.46 | $432.61 | $433.26 | -1.08% | 1.14K |
| Aug 12, 2026 | $424.20 | $437.99 | $424.20 | $437.99 | +2.57% | 984 |
| Aug 11, 2026 | $421.86 | $427.02 | $419.44 | $427.02 | +2.05% | 13.27K |
| Aug 10, 2026 | $409.30 | $418.77 | $409.30 | $418.44 | — | 6.06K |