Get the Stockscreener App
29.75
0.94%
0.395
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 September 04, 2025, is $29.75.
- 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 88.50% to $29.75 now.
- The 52-week high stock price for BRKR is $72.94, representing a 145.22% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BRKR is $30.00, indicating a 0.86% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $30.09 | $28.95 | $1.14 | 12,445,804.0 | +1.40% |
| Sep 03, 2025 | $30.58 | $28.53 | $2.05 | 18,320,582.0 | -11.68% |
| Sep 02, 2025 | $33.84 | $32.35 | $1.49 | 1,642,487.0 | -2.21% |
| Aug 29, 2025 | $34.22 | $33.38 | $0.835 | 1,844,523.0 | +1.55% |
| Aug 28, 2025 | $33.81 | $32.78 | $1.03 | 1,619,514.0 | -0.39% |
| Aug 27, 2025 | $34.38 | $33.18 | $1.20 | 2,514,988.0 | -1.38% |
| Aug 26, 2025 | $35.05 | $33.75 | $1.30 | 2,941,685.0 | -1.59% |
| Aug 25, 2025 | $35.82 | $34.13 | $1.68 | 1,459,982.0 | -2.62% |
| Aug 22, 2025 | $35.86 | $34.01 | $1.85 | 1,939,855.0 | +5.15% |
| Aug 21, 2025 | $34.22 | $33.06 | $1.16 | 1,830,952.0 | +0.21% |
| Aug 20, 2025 | $34.83 | $33.70 | $1.13 | 2,611,643.0 | -3.19% |
| Aug 19, 2025 | $35.58 | $34.33 | $1.25 | 2,825,981.0 | +1.75% |
| Aug 18, 2025 | $34.69 | $33.47 | $1.22 | 2,536,938.0 | +2.15% |
| Aug 15, 2025 | $34.67 | $33.48 | $1.19 | 1,993,074.0 | -0.36% |
| Aug 14, 2025 | $34.05 | $33.03 | $1.02 | 2,034,305.0 | -2.61% |
| Aug 13, 2025 | $34.63 | $32.57 | $2.06 | 2,482,034.0 | +6.74% |
| Aug 12, 2025 | $32.47 | $30.73 | $1.74 | 2,460,436.0 | +5.13% |
| Aug 11, 2025 | $30.91 | $30.00 | $0.905 | 3,906,481.0 | +1.15% |
| Aug 08, 2025 | $31.19 | $30.23 | $0.965 | 3,943,850.0 | -2.34% |
| Aug 07, 2025 | $31.34 | $30.19 | $1.15 | 4,029,508.0 | +1.63% |
| Aug 06, 2025 | $31.99 | $30.23 | $1.76 | 5,943,028.0 | -4.40% |
| Aug 05, 2025 | $34.80 | $32.01 | $2.79 | 5,894,982.0 | -7.62% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $33.84 | $28.53 | $5.31 | 32,408,873.0 | -12.42% |
| 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% |
0.10%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):