Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A
BRKRP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +4.52% | 6.06K |
| Aug 7, 2026 | $391.26 | $400.35 | $391.26 | $400.35 | +3.56% | 2.85K |
| Aug 6, 2026 | $386.58 | $389.04 | $384.90 | $386.57 | -1.16% | 1.19K |
| Aug 5, 2026 | $390.77 | $391.10 | $390.77 | $391.10 | +3.02% | 47.03K |
| Aug 4, 2026 | $395.61 | $401.86 | $379.65 | $379.65 | -19.90% | 6.83K |
| Aug 3, 2026 | $463.01 | $474.92 | $463.01 | $473.96 | +1.51% | 1.53K |
| Jul 31, 2026 | $474.16 | $474.16 | $453.62 | $466.90 | -1.70% | 6.56K |
| Jul 30, 2026 | $463.71 | $474.99 | $460.00 | $474.99 | +4.15% | 10.45K |
| Jul 29, 2026 | $472.28 | $472.28 | $453.75 | $456.07 | -1.70% | 2.39K |
| Jul 28, 2026 | $462.80 | $465.26 | $456.35 | $463.98 | +4.21% | 64.81K |
| Jul 27, 2026 | $449.83 | $450.10 | $445.24 | $445.24 | -0.90% | 16.30K |
| Jul 24, 2026 | $445.08 | $452.05 | $443.95 | $449.29 | -1.82% | 3.19K |
| Jul 23, 2026 | $461.41 | $461.47 | $453.46 | $457.63 | +2.78% | 2.65K |
| Jul 22, 2026 | $445.86 | $446.19 | $441.73 | $445.25 | +0.11% | 1.08K |
| Jul 21, 2026 | $442.48 | $451.34 | $438.91 | $444.74 | +2.47% | 2.80K |
| Jul 20, 2026 | $434.02 | $434.02 | $434.02 | $434.02 | 0.00% | — |
| Jul 17, 2026 | $430.75 | $434.28 | $430.48 | $434.02 | -1.16% | 11.65K |
| Jul 16, 2026 | $431.67 | $439.11 | $431.22 | $439.11 | +1.35% | 3.72K |
| Jul 15, 2026 | $451.83 | $451.84 | $433.25 | $433.25 | -1.78% | 2.24K |
| Jul 14, 2026 | $438.18 | $443.00 | $436.80 | $441.09 | +1.36% | 2.15K |
| Jul 13, 2026 | $441.36 | $443.43 | $434.63 | $435.18 | -2.12% | 14.85K |
| Jul 10, 2026 | $439.33 | $449.21 | $439.33 | $444.60 | -0.54% | 2.92K |
| Jul 9, 2026 | $438.40 | $448.73 | $438.40 | $447.03 | +5.07% | 5.66K |
| Jul 8, 2026 | $427.62 | $427.62 | $420.01 | $425.47 | -2.00% | 12.55K |
| Jul 7, 2026 | $438.47 | $441.00 | $429.99 | $434.15 | -4.26% | 3.70K |
| Jul 6, 2026 | $450.79 | $456.33 | $445.18 | $453.48 | +1.17% | 12.63K |
| Jul 2, 2026 | $455.42 | $459.52 | $448.23 | $448.25 | -1.26% | 1.73K |
| Jul 1, 2026 | $454.15 | $462.53 | $452.71 | $453.95 | +1.35% | 1.72K |
| Jun 30, 2026 | $440.54 | $447.91 | $437.45 | $447.91 | +1.63% | 32.36K |
| Jun 29, 2026 | $443.28 | $443.30 | $434.71 | $440.74 | -2.28% | 2.33K |
| Jun 26, 2026 | $445.57 | $451.64 | $442.72 | $451.04 | +0.35% | 3.68K |
| Jun 25, 2026 | $450.37 | $450.37 | $445.84 | $449.45 | +4.54% | 1.94K |
| Jun 24, 2026 | $429.94 | $429.94 | $429.94 | $429.94 | +4.25% | 617 |
| Jun 23, 2026 | $423.44 | $423.44 | $412.41 | $412.41 | -2.09% | 944 |
| Jun 22, 2026 | $425.28 | $426.26 | $420.35 | $421.22 | -0.94% | 1.69K |
| Jun 18, 2026 | $410.43 | $425.22 | $410.43 | $425.22 | +4.09% | 487 |
| Jun 17, 2026 | $416.87 | $419.23 | $408.53 | $408.53 | — | 1.13K |