Get the Stockscreener App
54.80
3.08%
-1.74
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 October 16, 2026, is $54.80.
- 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 247.28% to $54.80 now.
- The 52-week high stock price for BRKR is $66.98, representing a 22.23% increase from the current share price, occurred on September 30, 2026.
- The 52-week low stock price for BRKR is $32.37, indicating a -40.94% decrease from the current share price, occurred on March 16, 2026.
- The closing price of Bruker Corp (BRKR) stock in the beginning of 2025 was $58.81. The stock closed the year at $47.11, a loss of over -19.89% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $57.18 | $54.27 | $2.91 | 1,674,167.0 | -3.08% |
| Oct 15, 2026 | $57.01 | $54.44 | $2.57 | 2,106,396.0 | +1.69% |
| Oct 14, 2026 | $58.08 | $54.57 | $3.51 | 2,335,518.0 | -1.05% |
| Oct 13, 2026 | $56.66 | $54.83 | $1.84 | 2,171,863.0 | -0.11% |
| Oct 12, 2026 | $58.75 | $55.89 | $2.86 | 1,862,983.0 | -4.40% |
| Oct 09, 2026 | $59.56 | $57.55 | $2.01 | 1,465,526.0 | +1.59% |
| Oct 08, 2026 | $59.23 | $56.29 | $2.94 | 2,556,013.0 | -3.01% |
| Oct 07, 2026 | $61.38 | $57.33 | $4.05 | 2,907,784.0 | -1.29% |
| Oct 06, 2026 | $66.42 | $59.30 | $7.12 | 2,903,790.0 | -5.26% |
| Oct 05, 2026 | $64.48 | $62.65 | $1.83 | 2,016,476.0 | +0.98% |
| Oct 02, 2026 | $64.36 | $62.25 | $2.11 | 2,227,602.0 | +2.10% |
| Oct 01, 2026 | $64.82 | $61.70 | $3.12 | 2,378,240.0 | -4.34% |
| Sep 30, 2026 | $66.98 | $63.86 | $3.12 | 2,138,854.0 | +0.37% |
| Sep 29, 2026 | $64.79 | $62.44 | $2.35 | 1,745,011.0 | +1.94% |
| Sep 28, 2026 | $64.95 | $62.37 | $2.58 | 2,612,651.0 | -1.40% |
| Sep 25, 2026 | $65.26 | $62.38 | $2.88 | 2,525,662.0 | +0.28% |
| Sep 24, 2026 | $65.00 | $59.17 | $5.83 | 2,254,019.0 | +7.26% |
| Sep 23, 2026 | $62.59 | $59.37 | $3.23 | 2,498,623.0 | -2.52% |
| Sep 22, 2026 | $62.47 | $60.91 | $1.56 | 1,981,606.0 | -0.60% |
| Sep 21, 2026 | $62.67 | $60.57 | $2.10 | 1,581,847.0 | +0.31% |
| Sep 18, 2026 | $63.49 | $60.40 | $3.09 | 2,820,272.0 | -2.63% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $66.42 | $54.27 | $12.15 | 26,606,358.0 | -15.37% |
| Sep, 2026 | $66.98 | $51.54 | $15.44 | 47,307,524.0 | +11.62% |
| Aug, 2026 | $64.47 | $48.63 | $15.84 | 51,078,604.0 | -7.69% |
| Jul, 2026 | $65.30 | $54.80 | $10.50 | 44,193,629.0 | +4.42% |
| Jun, 2026 | $64.54 | $52.90 | $11.64 | 55,614,532.0 | +2.19% |
| May, 2026 | $58.98 | $35.70 | $23.28 | 54,823,600.0 | +60.42% |
| 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% |
3.49%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):