Bruker Corporation 6.375% Mandatory Convertible Preferred Stock, Series A$390.77TAK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $16.35 | $16.68 | $16.30 | $16.56 | -1.60% | 5.91M |
| Aug 3, 2026 | $17.19 | $17.22 | $16.83 | $16.83 | -1.52% | 3.15M |
| Jul 31, 2026 | $17.06 | $17.19 | $16.93 | $17.09 | -0.93% | 4.11M |
| Jul 30, 2026 | $17.04 | $17.32 | $16.97 | $17.25 | -2.82% | 5.61M |
| Jul 29, 2026 | $17.65 | $17.83 | $17.57 | $17.75 | +1.31% | 5.24M |
| Jul 28, 2026 | $17.53 | $17.73 | $17.52 | $17.52 | +0.46% | 3.76M |
| Jul 27, 2026 | $17.52 | $17.65 | $17.42 | $17.44 | +1.16% | 3.89M |
| Jul 24, 2026 | $17.30 | $17.36 | $17.22 | $17.24 | +2.50% | 3.27M |
| Jul 23, 2026 | $16.71 | $16.85 | $16.69 | $16.82 | -0.30% | 3.51M |
| Jul 22, 2026 | $17.09 | $17.21 | $16.84 | $16.87 | -2.09% | 4.66M |
| Jul 21, 2026 | $17.15 | $17.25 | $17.03 | $17.23 | +1.06% | 4.81M |
| Jul 20, 2026 | $17.14 | $17.20 | $17.00 | $17.05 | -0.58% | 4.81M |
| Jul 17, 2026 | $16.95 | $17.25 | $16.89 | $17.15 | +2.51% | 4.69M |
| Jul 16, 2026 | $16.53 | $16.76 | $16.49 | $16.73 | +1.70% | 5.98M |
| Jul 15, 2026 | $16.34 | $16.48 | $16.26 | $16.45 | +0.37% | 4.76M |
| Jul 14, 2026 | $16.42 | $16.58 | $16.24 | $16.39 | -0.61% | 5.06M |
| Jul 13, 2026 | $16.52 | $16.62 | $16.45 | $16.49 | -0.42% | 2.57M |
| Jul 10, 2026 | $16.60 | $16.63 | $16.51 | $16.56 | -0.30% | 1.50M |
| Jul 9, 2026 | $16.60 | $16.69 | $16.57 | $16.61 | -0.84% | 2.39M |
| Jul 8, 2026 | $16.72 | $16.81 | $16.72 | $16.75 | -1.24% | 2.24M |
| Jul 7, 2026 | $16.91 | $17.12 | $16.87 | $16.96 | +0.41% | 2.65M |
| Jul 6, 2026 | $16.99 | $17.07 | $16.73 | $16.89 | +0.72% | 2.88M |
| Jul 2, 2026 | $16.43 | $16.77 | $16.42 | $16.77 | +5.14% | 3.52M |
| Jul 1, 2026 | $15.97 | $16.02 | $15.91 | $15.95 | -0.50% | 2.17M |
| Jun 30, 2026 | $15.97 | $16.04 | $15.84 | $16.03 | +0.31% | 2.95M |
| Jun 29, 2026 | $15.98 | $16.05 | $15.87 | $15.98 | +0.44% | 3.66M |
| Jun 26, 2026 | $15.72 | $15.98 | $15.72 | $15.91 | +1.66% | 2.77M |
| Jun 25, 2026 | $15.61 | $15.75 | $15.57 | $15.65 | -0.45% | 2.87M |
| Jun 24, 2026 | $15.90 | $15.92 | $15.71 | $15.72 | -0.76% | 3.49M |
| Jun 23, 2026 | $15.65 | $15.85 | $15.50 | $15.84 | +2.39% | 3.13M |
| Jun 22, 2026 | $15.49 | $15.60 | $15.39 | $15.47 | -1.02% | 2.35M |
| Jun 18, 2026 | $15.77 | $15.77 | $15.52 | $15.63 | +1.36% | 2.44M |
| Jun 17, 2026 | $15.48 | $15.52 | $15.34 | $15.42 | -1.53% | 2.50M |
| Jun 16, 2026 | $15.70 | $15.75 | $15.56 | $15.66 | -0.70% | 1.72M |
| Jun 15, 2026 | $15.80 | $15.88 | $15.75 | $15.77 | -0.88% | 2.10M |
| Jun 12, 2026 | $16.00 | $16.03 | $15.85 | $15.91 | +0.25% | 3.97M |
| Jun 11, 2026 | $15.74 | $15.95 | $15.74 | $15.87 | +1.21% | 2.27M |
| Jun 10, 2026 | $15.83 | $15.85 | $15.68 | $15.68 | -0.25% | 2.42M |
| Jun 9, 2026 | $15.67 | $15.85 | $15.59 | $15.72 | -0.13% | 4.59M |
| Jun 8, 2026 | $15.74 | $15.86 | $15.71 | $15.74 | +0.90% | 3.93M |
| Jun 5, 2026 | $15.51 | $15.68 | $15.46 | $15.60 | +0.97% | 3.51M |
| Jun 4, 2026 | $15.30 | $15.50 | $15.23 | $15.45 | +2.79% | 2.65M |
| Jun 3, 2026 | $14.84 | $15.09 | $14.84 | $15.03 | -0.99% | 3.77M |
| Jun 2, 2026 | $15.12 | $15.24 | $15.10 | $15.18 | -0.07% | 2.38M |
| Jun 1, 2026 | $15.33 | $15.50 | $15.08 | $15.19 | -4.82% | 4.44M |
| May 29, 2026 | $16.02 | $16.07 | $15.94 | $15.96 | -1.18% | 2.28M |
| May 28, 2026 | $16.10 | $16.25 | $16.10 | $16.15 | 0.00% | 2.64M |
| May 27, 2026 | $16.10 | $16.27 | $16.04 | $16.15 | +1.76% | 3.18M |
| May 26, 2026 | $15.95 | $16.02 | $15.84 | $15.87 | -2.34% | 3.37M |
| May 22, 2026 | $16.13 | $16.25 | $16.07 | $16.25 | -1.40% | 4.01M |
| May 21, 2026 | $16.39 | $16.50 | $16.24 | $16.48 | -1.20% | 3.36M |
| May 20, 2026 | $16.60 | $16.73 | $16.56 | $16.68 | +0.60% | 1.87M |
| May 19, 2026 | $16.54 | $16.67 | $16.46 | $16.58 | +0.06% | 2.34M |
| May 18, 2026 | $16.60 | $16.74 | $16.50 | $16.57 | -0.24% | 4.03M |
| May 15, 2026 | $16.69 | $16.73 | $16.59 | $16.61 | -0.12% | 2.79M |
| May 14, 2026 | $16.72 | $16.76 | $16.57 | $16.63 | -0.06% | 3.54M |
| May 13, 2026 | $16.09 | $16.64 | $15.98 | $16.64 | +1.34% | 3.81M |
| May 12, 2026 | $16.41 | $16.57 | $16.35 | $16.42 | +0.37% | 4.64M |
| May 11, 2026 | $16.46 | $16.54 | $16.28 | $16.36 | -0.61% | 5.16M |
| May 8, 2026 | $16.66 | $16.66 | $16.46 | $16.46 | — | 4.36M |
