36.73
price up icon0.08%   0.03
after-market After Hours: 37.02 0.29 +0.79%
loading

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 02, 2025, is $36.73.
  • 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 132.76% to $36.73 now.
  • The 52-week high stock price for BRKR is $72.94, representing a 98.58% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for BRKR is $34.10, indicating a -7.16% 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $36.95 $35.82 $1.13 1,236,799.0 +0.08%
May 30, 2025 $37.27 $36.01 $1.26 1,470,259.0 -1.50%
May 29, 2025 $37.97 $37.09 $0.88 1,521,998.0 +0.78%
May 28, 2025 $37.31 $36.74 $0.575 916,933.0 -0.48%
May 27, 2025 $37.27 $36.10 $1.17 1,589,021.0 +4.65%
May 23, 2025 $35.76 $34.98 $0.775 2,290,859.0 -2.31%
May 22, 2025 $36.58 $35.48 $1.10 2,444,423.0 -0.30%
May 21, 2025 $37.78 $36.22 $1.56 2,464,258.0 -4.56%
May 20, 2025 $38.51 $37.55 $0.96 2,034,531.0 +1.03%
May 19, 2025 $37.87 $36.84 $1.03 1,512,810.0 +0.72%
May 16, 2025 $37.55 $35.29 $2.26 1,784,803.0 +2.29%
May 15, 2025 $36.88 $35.85 $1.03 3,618,503.0 -0.43%
May 14, 2025 $38.83 $36.79 $2.04 2,747,607.0 -4.88%
May 13, 2025 $40.39 $38.72 $1.67 2,782,120.0 -3.78%
May 12, 2025 $42.54 $39.03 $3.51 4,530,659.0 +7.30%
May 09, 2025 $41.25 $37.49 $3.76 4,146,636.0 -7.38%
May 08, 2025 $43.09 $40.20 $2.89 4,880,533.0 -0.61%
May 07, 2025 $41.32 $38.18 $3.14 3,552,816.0 +3.32%
May 06, 2025 $40.56 $38.87 $1.69 2,319,375.0 -3.14%

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
Jun, 2025 $36.95 $35.82 $1.13 2,473,598.0 +0.08%
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%
$325.00
price down icon 0.01%
medical_devices STE
$242.08
price down icon 1.28%
medical_devices SNN
$29.15
price up icon 0.66%
$70.15
price down icon 0.55%
$85.51
price down icon 0.34%
medical_devices EW
$78.10
price down icon 0.15%
Cap:     |  Volume (24h):