Get the Stockscreener App
52.48
1.00%
-0.53
After Hours:
52.90
0.42
+0.80%
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 January 08, 2026, is $52.48.
- 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 232.57% to $52.48 now.
- The 52-week high stock price for BRKR is $64.64, representing a 23.17% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for BRKR is $28.53, indicating a -45.64% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $53.09 | $51.70 | $1.39 | 2,104,396.0 | -1.00% |
| Jan 07, 2026 | $53.27 | $51.95 | $1.32 | 1,851,049.0 | +0.65% |
| Jan 06, 2026 | $53.47 | $51.58 | $1.89 | 3,862,995.0 | +2.77% |
| Jan 05, 2026 | $51.29 | $47.74 | $3.55 | 3,286,623.0 | +6.53% |
| Jan 02, 2026 | $48.30 | $46.85 | $1.45 | 1,488,440.0 | +2.12% |
| Dec 31, 2025 | $48.19 | $46.99 | $1.20 | 1,372,405.0 | -0.84% |
| Dec 30, 2025 | $48.73 | $47.28 | $1.45 | 1,200,359.0 | -1.92% |
| Dec 29, 2025 | $48.72 | $47.80 | $0.9173 | 1,309,880.0 | +0.90% |
| Dec 26, 2025 | $48.20 | $47.63 | $0.57 | 745,321.0 | -0.23% |
| Dec 24, 2025 | $48.41 | $47.52 | $0.89 | 680,478.0 | +0.21% |
| Dec 23, 2025 | $48.45 | $47.54 | $0.91 | 1,457,764.0 | -1.54% |
| Dec 22, 2025 | $49.15 | $46.51 | $2.64 | 3,497,959.0 | +4.93% |
| Dec 19, 2025 | $46.83 | $44.71 | $2.12 | 2,986,851.0 | +4.08% |
| Dec 18, 2025 | $45.66 | $44.39 | $1.27 | 1,535,355.0 | +0.56% |
| Dec 17, 2025 | $45.92 | $44.23 | $1.70 | 1,331,702.0 | -1.22% |
| Dec 16, 2025 | $46.05 | $44.11 | $1.94 | 1,442,788.0 | -1.55% |
| Dec 15, 2025 | $46.57 | $44.71 | $1.86 | 1,407,840.0 | +1.20% |
| Dec 12, 2025 | $47.90 | $45.00 | $2.90 | 1,681,576.0 | -2.67% |
| Dec 11, 2025 | $47.33 | $45.90 | $1.43 | 2,466,015.0 | -1.17% |
| Dec 10, 2025 | $47.88 | $46.26 | $1.62 | 3,282,839.0 | +3.44% |
| Dec 09, 2025 | $46.41 | $44.96 | $1.45 | 1,837,650.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $53.47 | $46.85 | $6.62 | 14,697,899.0 | +11.40% |
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% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):