Get the Stockscreener App
58.08
1.19%
-0.81
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 June 01, 2026, is $58.08.
- 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 268.06% to $58.08 now.
- The 52-week high stock price for BRKR is $58.98, representing a 1.55% increase from the current share price, occurred on May 29, 2026.
- The 52-week low stock price for BRKR is $28.53, indicating a -50.88% decrease from the current share price, occurred on September 03, 2025.
- The closing price of Bruker Corp (BRKR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 01, 2026 | $58.47 | $56.80 | $1.67 | 392,546.0 | -1.43% |
| May 29, 2026 | $58.98 | $54.36 | $4.62 | 6,051,271.0 | +8.27% |
| May 28, 2026 | $54.41 | $48.95 | $5.46 | 4,792,767.0 | +11.87% |
| May 27, 2026 | $48.70 | $46.35 | $2.34 | 2,503,842.0 | +3.62% |
| May 26, 2026 | $47.30 | $44.95 | $2.35 | 2,054,396.0 | +2.69% |
| May 22, 2026 | $45.90 | $45.02 | $0.875 | 1,506,316.0 | +1.58% |
| May 21, 2026 | $45.22 | $43.34 | $1.88 | 1,624,547.0 | +1.63% |
| May 20, 2026 | $44.37 | $41.62 | $2.75 | 1,865,010.0 | +3.92% |
| May 19, 2026 | $43.11 | $42.00 | $1.11 | 3,051,817.0 | -0.37% |
| May 18, 2026 | $43.89 | $42.16 | $1.73 | 2,073,441.0 | -0.30% |
| May 15, 2026 | $44.11 | $42.73 | $1.38 | 2,776,574.0 | -2.90% |
| May 14, 2026 | $44.99 | $43.73 | $1.26 | 1,777,008.0 | +0.71% |
| May 13, 2026 | $45.24 | $43.76 | $1.48 | 6,083,735.0 | -1.97% |
| May 12, 2026 | $44.94 | $42.95 | $1.98 | 1,917,006.0 | +3.37% |
| May 11, 2026 | $44.55 | $42.81 | $1.74 | 2,778,479.0 | -2.02% |
| May 08, 2026 | $44.43 | $42.05 | $2.38 | 2,634,300.0 | +0.98% |
| May 07, 2026 | $44.28 | $42.62 | $1.66 | 2,815,515.0 | +3.38% |
| May 06, 2026 | $43.34 | $40.01 | $3.34 | 3,145,915.0 | +11.29% |
| May 05, 2026 | $38.53 | $36.53 | $2.00 | 2,522,706.0 | +4.45% |
| May 04, 2026 | $37.19 | $35.74 | $1.45 | 1,289,502.0 | -1.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $58.98 | $35.70 | $23.28 | 55,216,146.0 | +58.13% |
| Apr, 2026 | $42.64 | $33.80 | $8.84 | 39,455,275.0 | +1.63% |
| Mar, 2026 | $40.03 | $32.37 | $7.66 | 46,368,447.0 | -9.95% |
| Feb, 2026 | $44.50 | $35.62 | $8.88 | 49,068,312.0 | -9.44% |
| Jan, 2026 | $56.22 | $43.53 | $12.69 | 53,009,295.0 | -5.99% |
Bruker Corp Stock (BRKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.39 | $44.11 | $5.28 | 39,785,089.0 | -2.66% |
| Nov, 2025 | $49.72 | $37.00 | $12.72 | 51,462,502.0 | +25.35% |
| 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% |
0.19%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):