Get the Stockscreener App
50.82
3.97%
-2.10
After Hours:
50.50
-0.32
-0.63%
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 February 21, 2025, is $50.82.
- 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 222.05% to $50.82 now.
- The 52-week high stock price for BRKR is $94.86, representing a 86.66% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for BRKR is $48.07, indicating a -5.41% decrease from the current share price, occurred on November 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $52.92 | $50.44 | $2.48 | 1,993,089.0 | -3.97% |
| Feb 20, 2025 | $54.48 | $52.41 | $2.07 | 2,120,301.0 | +2.68% |
| Feb 19, 2025 | $51.62 | $49.29 | $2.33 | 1,512,342.0 | +1.56% |
| Feb 18, 2025 | $51.63 | $49.89 | $1.74 | 1,523,653.0 | +1.42% |
| Feb 14, 2025 | $51.95 | $49.84 | $2.11 | 1,870,075.0 | -2.17% |
| Feb 13, 2025 | $53.11 | $48.61 | $4.50 | 2,855,913.0 | -0.97% |
| Feb 12, 2025 | $51.72 | $49.72 | $2.00 | 2,543,312.0 | +1.97% |
| Feb 11, 2025 | $52.13 | $50.53 | $1.60 | 1,903,374.0 | -0.94% |
| Feb 10, 2025 | $54.54 | $50.99 | $3.55 | 4,053,660.0 | -8.02% |
| Feb 07, 2025 | $56.48 | $54.15 | $2.33 | 1,354,053.0 | -0.77% |
| Feb 06, 2025 | $57.64 | $55.97 | $1.67 | 1,096,513.0 | -2.46% |
| Feb 05, 2025 | $57.92 | $56.42 | $1.50 | 789,280.0 | +1.84% |
| Feb 04, 2025 | $57.19 | $55.67 | $1.52 | 814,001.0 | -0.56% |
| Feb 03, 2025 | $57.25 | $56.12 | $1.12 | 790,682.0 | -2.48% |
| Jan 31, 2025 | $59.40 | $56.35 | $3.05 | 1,290,507.0 | +2.02% |
| Jan 30, 2025 | $57.34 | $54.53 | $2.81 | 1,360,171.0 | +5.22% |
| Jan 29, 2025 | $55.89 | $53.60 | $2.29 | 1,653,446.0 | -3.46% |
| Jan 28, 2025 | $56.68 | $54.76 | $1.92 | 1,189,821.0 | +0.21% |
| Jan 27, 2025 | $57.70 | $55.72 | $1.98 | 1,624,754.0 | -2.27% |
| Jan 24, 2025 | $58.63 | $57.22 | $1.41 | 1,476,105.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $57.92 | $48.61 | $9.31 | 27,213,337.0 | -12.61% |
| 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% |
1.16%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):