Get the Stockscreener App
38.71
0.59%
-0.23
After Hours:
38.72
0.010
+0.03%
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 03, 2025, is $38.71.
- 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 145.31% to $38.71 now.
- The 52-week high stock price for BRKR is $64.64, representing a 66.99% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for BRKR is $28.53, indicating a -26.30% decrease from the current share price, occurred on September 03, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $39.87 | $37.00 | $2.87 | 4,254,136.0 | -0.59% |
| Oct 31, 2025 | $39.22 | $36.06 | $3.16 | 4,785,940.0 | +6.98% |
| Oct 30, 2025 | $37.72 | $36.17 | $1.55 | 3,292,419.0 | -3.55% |
| Oct 29, 2025 | $38.97 | $37.45 | $1.52 | 2,704,326.0 | -2.53% |
| Oct 28, 2025 | $39.39 | $38.09 | $1.30 | 2,111,242.0 | +0.21% |
| Oct 27, 2025 | $39.42 | $38.36 | $1.06 | 1,991,012.0 | -0.92% |
| Oct 24, 2025 | $41.08 | $38.94 | $2.14 | 3,353,269.0 | -1.79% |
| Oct 23, 2025 | $40.32 | $38.95 | $1.37 | 2,678,498.0 | +1.95% |
| Oct 22, 2025 | $40.23 | $38.59 | $1.64 | 1,989,945.0 | +0.44% |
| Oct 21, 2025 | $39.76 | $38.60 | $1.16 | 2,262,534.0 | +1.76% |
| Oct 20, 2025 | $38.75 | $37.29 | $1.46 | 1,619,390.0 | +3.06% |
| Oct 17, 2025 | $38.63 | $36.70 | $1.94 | 2,473,717.0 | -3.19% |
| Oct 16, 2025 | $38.73 | $36.52 | $2.20 | 4,241,962.0 | +5.52% |
| Oct 15, 2025 | $37.80 | $36.09 | $1.71 | 3,878,679.0 | -0.88% |
| Oct 14, 2025 | $37.10 | $35.56 | $1.54 | 2,258,464.0 | +0.80% |
| Oct 13, 2025 | $37.11 | $35.57 | $1.54 | 3,254,713.0 | +2.69% |
| Oct 10, 2025 | $36.69 | $34.83 | $1.86 | 3,700,842.0 | -1.81% |
| Oct 09, 2025 | $37.25 | $34.67 | $2.58 | 5,608,565.0 | +3.75% |
| Oct 08, 2025 | $35.37 | $34.10 | $1.27 | 2,647,866.0 | +0.20% |
| Oct 07, 2025 | $36.88 | $34.37 | $2.51 | 2,818,764.0 | -5.21% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $39.87 | $37.00 | $2.87 | 8,508,272.0 | -0.59% |
| 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% |
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% |
1.84%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):