Get the Stockscreener App
43.27
2.02%
-0.89
After Hours:
43.04
-0.23
-0.53%
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 May 11, 2026, is $43.27.
- 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 174.21% to $43.27 now.
- The 52-week high stock price for BRKR is $56.22, representing a 29.93% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for BRKR is $28.53, indicating a -34.07% 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 |
|---|---|---|---|---|---|
| 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% |
| May 01, 2026 | $36.88 | $35.70 | $1.18 | 1,559,453.0 | +0.22% |
| Apr 30, 2026 | $36.86 | $34.57 | $2.29 | 2,319,529.0 | +7.06% |
| Apr 29, 2026 | $36.78 | $33.80 | $2.98 | 3,111,171.0 | -5.43% |
| Apr 28, 2026 | $36.38 | $35.64 | $0.745 | 962,448.0 | -0.74% |
| Apr 27, 2026 | $37.08 | $36.10 | $0.98 | 1,615,050.0 | -0.05% |
| Apr 24, 2026 | $37.13 | $36.24 | $0.89 | 1,351,936.0 | +0.91% |
| Apr 23, 2026 | $38.84 | $34.88 | $3.97 | 3,159,505.0 | -8.70% |
| Apr 22, 2026 | $40.57 | $39.31 | $1.26 | 1,427,746.0 | -1.05% |
| Apr 21, 2026 | $42.64 | $39.67 | $2.97 | 1,880,270.0 | -2.46% |
| Apr 20, 2026 | $41.27 | $39.69 | $1.58 | 3,261,238.0 | +0.98% |
| Apr 17, 2026 | $40.72 | $39.66 | $1.06 | 3,135,709.0 | +4.52% |
| Apr 16, 2026 | $39.71 | $38.67 | $1.04 | 1,512,108.0 | -1.37% |
| Apr 15, 2026 | $40.75 | $39.19 | $1.56 | 1,537,728.0 | -1.05% |
| Apr 14, 2026 | $40.78 | $39.30 | $1.48 | 1,954,883.0 | +2.18% |
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 | $44.55 | $35.70 | $8.85 | 19,524,349.0 | +17.87% |
| 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% |
3.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):