Get the Stockscreener App
47.27
7.82%
3.43
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 November 21, 2025, is $47.27.
- 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 199.56% to $47.27 now.
- The 52-week high stock price for BRKR is $64.64, representing a 36.75% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for BRKR is $28.53, indicating a -39.64% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $47.52 | $43.84 | $3.68 | 2,854,294.0 | +7.82% |
| Nov 20, 2025 | $45.74 | $43.61 | $2.13 | 2,979,294.0 | +1.04% |
| Nov 19, 2025 | $43.72 | $42.66 | $1.06 | 2,522,421.0 | +1.71% |
| Nov 18, 2025 | $43.15 | $41.50 | $1.65 | 2,885,155.0 | +2.13% |
| Nov 17, 2025 | $42.69 | $40.91 | $1.78 | 2,407,865.0 | +0.36% |
| Nov 14, 2025 | $42.09 | $40.64 | $1.45 | 1,776,053.0 | -0.41% |
| Nov 13, 2025 | $43.37 | $41.70 | $1.66 | 2,669,760.0 | -1.65% |
| Nov 12, 2025 | $42.77 | $41.01 | $1.76 | 2,798,986.0 | +1.82% |
| Nov 11, 2025 | $41.81 | $40.50 | $1.31 | 2,281,930.0 | +2.33% |
| Nov 10, 2025 | $40.98 | $39.91 | $1.07 | 1,929,839.0 | +2.13% |
| Nov 07, 2025 | $40.08 | $38.43 | $1.65 | 2,319,239.0 | +1.58% |
| Nov 06, 2025 | $40.44 | $38.75 | $1.69 | 2,611,502.0 | -2.21% |
| Nov 05, 2025 | $40.74 | $39.19 | $1.55 | 3,325,522.0 | -0.45% |
| Nov 04, 2025 | $40.69 | $38.28 | $2.41 | 5,128,000.0 | +4.31% |
| Nov 03, 2025 | $39.87 | $37.00 | $2.87 | 4,254,136.0 | -0.59% |
| Oct 31, 2025 | $39.22 | $36.06 | $3.16 | 4,785,940.0 | +6.98% |
| Oct 30, 2025 | $37.72 | $36.17 | $1.55 | 3,292,419.0 | -3.55% |
| Oct 29, 2025 | $38.97 | $37.45 | $1.52 | 2,704,326.0 | -2.53% |
| Oct 28, 2025 | $39.39 | $38.09 | $1.30 | 2,111,242.0 | +0.21% |
| Oct 27, 2025 | $39.42 | $38.36 | $1.06 | 1,991,012.0 | -0.92% |
| Oct 24, 2025 | $41.08 | $38.94 | $2.14 | 3,353,269.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $47.52 | $37.00 | $10.52 | 45,598,290.0 | +21.39% |
| Oct, 2025 | $41.08 | $32.52 | $8.56 | 74,157,978.0 | +19.85% |
| Sep, 2025 | $34.44 | $28.53 | $5.91 | 112,411,359.0 | -4.38% |
| 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% |
5.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):