Get the Stockscreener App
40.73
0.72%
0.29
Pre-market:
40.32
-0.41
-1.01%
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 May 05, 2025, is $40.73.
- 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 158.11% to $40.73 now.
- The 52-week high stock price for BRKR is $79.78, representing a 95.88% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for BRKR is $34.10, indicating a -16.28% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $41.00 | $40.28 | $0.72 | 2,072,448.0 | +0.72% |
| May 02, 2025 | $40.93 | $39.56 | $1.37 | 3,390,847.0 | +2.77% |
| May 01, 2025 | $40.24 | $38.60 | $1.64 | 1,792,971.0 | -1.77% |
| Apr 30, 2025 | $40.15 | $38.92 | $1.22 | 1,496,055.0 | +0.55% |
| Apr 29, 2025 | $40.21 | $39.23 | $0.98 | 1,780,583.0 | +0.45% |
| Apr 28, 2025 | $39.97 | $38.85 | $1.12 | 1,848,003.0 | +1.51% |
| Apr 25, 2025 | $39.25 | $37.92 | $1.33 | 1,647,351.0 | +0.26% |
| Apr 24, 2025 | $39.00 | $37.00 | $2.00 | 1,849,092.0 | +2.85% |
| Apr 23, 2025 | $39.85 | $37.78 | $2.07 | 2,185,915.0 | +2.52% |
| Apr 22, 2025 | $37.42 | $36.03 | $1.39 | 2,289,626.0 | +2.72% |
| Apr 21, 2025 | $36.09 | $35.08 | $1.01 | 1,941,790.0 | -0.83% |
| Apr 17, 2025 | $37.61 | $36.16 | $1.45 | 3,463,489.0 | -3.87% |
| Apr 16, 2025 | $39.15 | $37.27 | $1.88 | 1,853,890.0 | -1.80% |
| Apr 15, 2025 | $40.37 | $37.91 | $2.46 | 1,974,893.0 | -3.85% |
| Apr 14, 2025 | $40.34 | $38.97 | $1.37 | 3,360,533.0 | +3.12% |
| Apr 11, 2025 | $39.00 | $37.34 | $1.66 | 3,077,917.0 | +1.81% |
| Apr 10, 2025 | $40.02 | $36.25 | $3.77 | 3,643,310.0 | -7.57% |
| Apr 09, 2025 | $41.34 | $35.53 | $5.81 | 5,034,981.0 | +13.28% |
| Apr 08, 2025 | $40.21 | $35.71 | $4.50 | 3,574,367.0 | -6.05% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $41.00 | $38.60 | $2.40 | 9,328,714.0 | +1.67% |
| 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% |
11.62%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):