Get the Stockscreener App
32.01
3.90%
-1.30
Pre-market:
32.01
Bruker Corp Stock (BRKR) Price History
The historical daily chart and data for Bruker Corp stock (BRKR), show that the latest closing stock price as of September 24, 2025, is $32.01.
- Bruker Corp all-time high stock price is $94.86, occurred on March 21, 2024.
- The lowest Bruker Corp stock price recorded was $15.78 on October 02, 2015. Since then, Bruker Corp's stock price has risen over 102.85% to $32.01 now.
- The 52-week high stock price for BRKR is $72.94, representing a 127.87% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BRKR is $28.53, indicating a -10.87% decrease from the current share price, occurred on September 03, 2025.
- The closing price of Bruker Corp (BRKR) stock in the beginning of 2024 was $80.99. The stock closed the year at $68.35, a loss of over -15.61% for the year.
The table below shows more information about BRKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2025 | $33.55 | $31.73 | $1.82 | 3,424,050.0 | -3.90% |
| Sep 23, 2025 | $34.15 | $32.93 | $1.22 | 3,458,264.0 | +1.62% |
| Sep 22, 2025 | $33.34 | $32.33 | $1.01 | 4,604,727.0 | -1.18% |
| Sep 19, 2025 | $33.67 | $32.69 | $0.98 | 4,515,067.0 | -0.30% |
| Sep 18, 2025 | $34.00 | $32.47 | $1.53 | 4,160,895.0 | +3.61% |
| Sep 17, 2025 | $34.44 | $31.99 | $2.45 | 4,723,104.0 | -3.46% |
| Sep 16, 2025 | $33.76 | $31.70 | $2.06 | 3,720,372.0 | +3.71% |
| Sep 15, 2025 | $32.15 | $30.91 | $1.24 | 5,977,131.0 | +3.75% |
| Sep 12, 2025 | $32.56 | $30.88 | $1.68 | 2,836,600.0 | -3.62% |
| Sep 11, 2025 | $32.21 | $30.52 | $1.69 | 3,664,018.0 | +5.18% |
| Sep 10, 2025 | $31.62 | $30.31 | $1.31 | 3,525,438.0 | -2.21% |
| Sep 09, 2025 | $31.41 | $30.35 | $1.06 | 3,043,588.0 | +1.23% |
| Sep 08, 2025 | $31.05 | $29.84 | $1.21 | 3,635,170.0 | -0.10% |
| Sep 05, 2025 | $30.90 | $29.90 | $1.00 | 8,669,929.0 | +3.49% |
| Sep 04, 2025 | $30.09 | $28.95 | $1.14 | 16,928,568.0 | +1.50% |
| Sep 03, 2025 | $30.58 | $28.53 | $2.05 | 18,320,582.0 | -11.68% |
| Sep 02, 2025 | $33.84 | $32.35 | $1.49 | 1,642,487.0 | -2.21% |
| Aug 29, 2025 | $34.22 | $33.38 | $0.835 | 1,844,523.0 | +1.55% |
| Aug 28, 2025 | $33.81 | $32.78 | $1.03 | 1,619,514.0 | -0.39% |
| Aug 27, 2025 | $34.38 | $33.18 | $1.20 | 2,514,988.0 | -1.38% |
| Aug 26, 2025 | $35.05 | $33.75 | $1.30 | 2,941,685.0 | -1.59% |
Bruker Corp Stock (BRKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bruker Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bruker Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bruker Corp Stock (BRKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $34.44 | $28.53 | $5.91 | 100,274,040.0 | -5.80% |
| Aug, 2025 | $38.06 | $30.00 | $8.06 | 67,009,797.0 | -11.58% |
| Jul, 2025 | $44.80 | $34.62 | $10.18 | 68,962,725.0 | -6.72% |
| Jun, 2025 | $42.88 | $35.73 | $7.15 | 45,911,701.0 | +12.26% |
| May, 2025 | $43.09 | $34.98 | $8.11 | 53,864,410.0 | -8.39% |
| Apr, 2025 | $41.95 | $34.10 | $7.85 | 57,137,546.0 | -4.02% |
| Mar, 2025 | $49.41 | $40.60 | $8.81 | 39,548,119.0 | -11.61% |
| Feb, 2025 | $57.92 | $46.41 | $11.51 | 33,469,266.0 | -18.80% |
| Jan, 2025 | $64.64 | $53.60 | $11.04 | 29,418,774.0 | -0.80% |
Bruker Corp Stock (BRKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.91 | $54.62 | $7.29 | 24,648,821.0 | +0.95% |
| Nov, 2024 | $62.87 | $48.07 | $14.80 | 35,267,746.0 | +2.37% |
| Oct, 2024 | $69.61 | $56.56 | $13.05 | 25,913,226.0 | -18.03% |
| Sep, 2024 | $72.94 | $61.74 | $11.20 | 22,286,422.0 | +2.78% |
| Aug, 2024 | $69.88 | $58.75 | $11.13 | 24,827,605.0 | -1.93% |
| Jul, 2024 | $70.58 | $60.46 | $10.12 | 21,763,193.0 | +7.37% |
| Jun, 2024 | $67.41 | $63.09 | $4.32 | 22,956,707.0 | -2.60% |
| May, 2024 | $80.02 | $64.75 | $15.27 | 34,095,805.0 | -16.02% |
| Apr, 2024 | $94.35 | $77.08 | $17.27 | 16,695,116.0 | -16.96% |
| Mar, 2024 | $94.86 | $86.06 | $8.80 | 13,242,952.0 | +8.55% |
| Feb, 2024 | $88.92 | $68.66 | $20.27 | 22,342,016.0 | +21.02% |
| Jan, 2024 | $73.87 | $68.72 | $5.15 | 14,191,021.0 | -2.68% |
Bruker Corp Stock (BRKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.27 | $64.42 | $10.85 | 15,603,917.0 | +12.89% |
| Nov, 2023 | $65.98 | $55.12 | $10.86 | 17,915,748.0 | +14.19% |
| Oct, 2023 | $64.64 | $53.79 | $10.85 | 15,058,817.0 | -8.51% |
| Sep, 2023 | $68.98 | $60.82 | $8.16 | 19,319,314.0 | -5.03% |
| Aug, 2023 | $73.28 | $61.52 | $11.76 | 20,489,858.0 | -4.54% |
| Jul, 2023 | $76.70 | $67.77 | $8.93 | 15,987,900.0 | -7.03% |
| Jun, 2023 | $77.89 | $68.50 | $9.39 | 16,862,673.0 | +6.98% |
| May, 2023 | $84.84 | $68.11 | $16.73 | 20,450,728.0 | -12.68% |
| Apr, 2023 | $84.74 | $76.34 | $8.40 | 17,348,039.0 | +0.37% |
| Mar, 2023 | $79.33 | $66.19 | $13.14 | 18,518,727.0 | +14.39% |
| Feb, 2023 | $76.81 | $68.45 | $8.36 | 12,486,998.0 | -1.71% |
| Jan, 2023 | $73.38 | $64.05 | $9.33 | 12,718,345.0 | +2.59% |
0.25%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):