Get the Stockscreener App
37.99
1.14%
-0.44
After Hours:
37.99
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 August 01, 2025, is $37.99.
- 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 140.75% to $37.99 now.
- The 52-week high stock price for BRKR is $72.94, representing a 92.00% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BRKR is $34.10, indicating a -10.24% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $38.06 | $36.37 | $1.69 | 4,046,946.0 | -1.14% |
| Jul 31, 2025 | $41.49 | $38.31 | $3.18 | 2,989,718.0 | -6.03% |
| Jul 30, 2025 | $42.27 | $40.26 | $2.01 | 1,863,032.0 | -2.75% |
| Jul 29, 2025 | $44.36 | $42.03 | $2.33 | 2,194,342.0 | -4.28% |
| Jul 28, 2025 | $44.10 | $41.69 | $2.41 | 3,917,974.0 | +4.74% |
| Jul 25, 2025 | $42.05 | $40.41 | $1.64 | 3,519,763.0 | +3.68% |
| Jul 24, 2025 | $41.50 | $39.72 | $1.78 | 2,528,410.0 | +1.35% |
| Jul 23, 2025 | $40.28 | $39.70 | $0.58 | 1,962,888.0 | +2.86% |
| Jul 22, 2025 | $38.82 | $35.99 | $2.83 | 4,732,675.0 | +8.88% |
| Jul 21, 2025 | $37.00 | $34.62 | $2.38 | 11,520,859.0 | -12.12% |
| Jul 18, 2025 | $42.70 | $40.11 | $2.59 | 2,181,481.0 | -3.89% |
| Jul 17, 2025 | $42.35 | $41.04 | $1.31 | 2,503,850.0 | +1.56% |
| Jul 16, 2025 | $42.24 | $40.98 | $1.26 | 1,963,651.0 | -1.00% |
| Jul 15, 2025 | $44.00 | $41.54 | $2.46 | 2,182,339.0 | -2.89% |
| Jul 14, 2025 | $43.62 | $42.39 | $1.23 | 3,061,224.0 | -1.32% |
| Jul 11, 2025 | $44.23 | $42.79 | $1.44 | 3,517,253.0 | +0.48% |
| Jul 10, 2025 | $44.80 | $42.22 | $2.58 | 3,580,284.0 | +3.47% |
| Jul 09, 2025 | $43.03 | $41.01 | $2.02 | 3,542,879.0 | -0.57% |
| Jul 08, 2025 | $43.66 | $41.38 | $2.27 | 2,050,678.0 | +2.64% |
| Jul 07, 2025 | $42.23 | $41.21 | $1.02 | 3,659,721.0 | -2.78% |
| Jul 03, 2025 | $42.95 | $42.11 | $0.84 | 1,207,759.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $38.06 | $36.37 | $1.69 | 4,046,946.0 | +0.00% |
| Jul, 2025 | $44.80 | $34.62 | $10.18 | 73,009,671.0 | -7.79% |
| 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% |
1.21%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):