Get the Stockscreener App
56.22
5.34%
2.85
After Hours:
56.22
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 November 21, 2024, is $56.22.
- 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 256.27% to $56.22 now.
- The 52-week high stock price for BRKR is $94.86, representing a 68.73% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for BRKR is $48.07, indicating a -14.50% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Bruker Corp (BRKR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $56.37 | $52.59 | $3.78 | 2,591,127.0 | +5.34% |
| Nov 20, 2024 | $53.71 | $50.13 | $3.58 | 2,894,490.0 | +10.61% |
| Nov 19, 2024 | $49.11 | $48.07 | $1.04 | 1,416,579.0 | -2.35% |
| Nov 18, 2024 | $51.49 | $48.85 | $2.64 | 2,128,714.0 | -3.68% |
| Nov 15, 2024 | $54.53 | $50.88 | $3.65 | 1,967,545.0 | -5.85% |
| Nov 14, 2024 | $56.65 | $54.33 | $2.32 | 1,887,560.0 | -2.56% |
| Nov 13, 2024 | $56.41 | $55.39 | $1.02 | 835,524.0 | -0.18% |
| Nov 12, 2024 | $57.10 | $55.79 | $1.31 | 910,532.0 | -1.11% |
| Nov 11, 2024 | $58.05 | $56.14 | $1.91 | 1,081,872.0 | -1.87% |
| Nov 08, 2024 | $60.31 | $57.68 | $2.63 | 1,055,196.0 | -4.56% |
| Nov 07, 2024 | $61.17 | $59.26 | $1.91 | 1,316,773.0 | +2.56% |
| Nov 06, 2024 | $62.87 | $58.73 | $4.14 | 1,981,850.0 | -3.85% |
| Nov 05, 2024 | $61.87 | $54.55 | $7.32 | 3,042,922.0 | +3.35% |
| Nov 04, 2024 | $59.95 | $58.39 | $1.56 | 1,837,243.0 | +0.10% |
| Nov 01, 2024 | $59.78 | $57.95 | $1.83 | 2,058,284.0 | +4.73% |
| Oct 31, 2024 | $57.93 | $56.56 | $1.37 | 957,354.0 | -3.25% |
| Oct 30, 2024 | $59.00 | $57.83 | $1.17 | 1,326,793.0 | +0.79% |
| Oct 29, 2024 | $58.68 | $57.92 | $0.76 | 1,019,709.0 | -0.70% |
| Oct 28, 2024 | $59.41 | $58.14 | $1.27 | 1,080,391.0 | +0.97% |
| Oct 25, 2024 | $59.00 | $57.78 | $1.22 | 1,309,685.0 | -0.84% |
| Oct 24, 2024 | $60.00 | $58.35 | $1.65 | 849,751.0 | -2.16% |
| Oct 23, 2024 | $60.72 | $59.19 | $1.53 | 963,735.0 | -1.36% |
| Oct 22, 2024 | $60.92 | $59.03 | $1.89 | 879,796.0 | -2.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $62.87 | $48.07 | $14.80 | 29,597,338.0 | -0.69% |
| 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% |
Bruker Corp Stock (BRKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $69.33 | $62.71 | $6.62 | 9,979,031.0 | +1.39% |
| Nov, 2022 | $71.30 | $57.87 | $13.43 | 15,140,896.0 | +9.01% |
| Oct, 2022 | $62.32 | $52.22 | $10.10 | 15,359,130.0 | +16.55% |
| Sep, 2022 | $59.42 | $48.42 | $11.00 | 16,259,432.0 | -5.25% |
| Aug, 2022 | $69.82 | $55.77 | $14.05 | 17,052,691.0 | -18.31% |
| Jul, 2022 | $68.89 | $59.11 | $9.78 | 11,574,383.0 | +9.23% |
| Jun, 2022 | $65.78 | $58.45 | $7.33 | 16,284,128.0 | +0.45% |
| May, 2022 | $64.21 | $55.80 | $8.41 | 17,151,654.0 | +8.68% |
| Apr, 2022 | $65.95 | $56.35 | $9.60 | 14,836,845.0 | -10.59% |
| Mar, 2022 | $71.60 | $61.42 | $10.18 | 19,073,911.0 | -8.63% |
| Feb, 2022 | $74.94 | $65.53 | $9.41 | 16,731,196.0 | +5.66% |
| Jan, 2022 | $83.69 | $62.21 | $21.48 | 15,046,566.0 | -20.63% |
1.66%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):