Get the Stockscreener App
55.59
0.77%
-0.43
After Hours:
55.99
0.40
+0.72%
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 February 07, 2025, is $55.59.
- 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 252.28% to $55.59 now.
- The 52-week high stock price for BRKR is $94.86, representing a 70.64% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for BRKR is $48.07, indicating a -13.53% decrease from the current share price, occurred on November 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $56.48 | $54.15 | $2.33 | 1,354,053.0 | -0.77% |
| Feb 06, 2025 | $57.64 | $55.97 | $1.67 | 1,096,513.0 | -2.46% |
| Feb 05, 2025 | $57.92 | $56.42 | $1.50 | 789,280.0 | +1.84% |
| Feb 04, 2025 | $57.19 | $55.67 | $1.52 | 814,001.0 | -0.56% |
| Feb 03, 2025 | $57.25 | $56.12 | $1.12 | 790,682.0 | -2.48% |
| Jan 31, 2025 | $59.40 | $56.35 | $3.05 | 1,290,507.0 | +2.02% |
| Jan 30, 2025 | $57.34 | $54.53 | $2.81 | 1,360,171.0 | +5.22% |
| Jan 29, 2025 | $55.89 | $53.60 | $2.29 | 1,653,446.0 | -3.46% |
| Jan 28, 2025 | $56.68 | $54.76 | $1.92 | 1,189,821.0 | +0.21% |
| Jan 27, 2025 | $57.70 | $55.72 | $1.98 | 1,624,754.0 | -2.27% |
| Jan 24, 2025 | $58.63 | $57.22 | $1.41 | 1,476,105.0 | -1.55% |
| Jan 23, 2025 | $60.09 | $56.62 | $3.47 | 1,829,812.0 | -3.21% |
| Jan 22, 2025 | $61.01 | $59.65 | $1.36 | 1,072,100.0 | +0.08% |
| Jan 21, 2025 | $60.28 | $56.97 | $3.31 | 1,246,847.0 | +5.61% |
| Jan 17, 2025 | $59.97 | $56.83 | $3.14 | 1,288,129.0 | -3.61% |
| Jan 16, 2025 | $59.70 | $54.60 | $5.09 | 2,006,713.0 | +2.57% |
| Jan 15, 2025 | $63.13 | $57.11 | $6.02 | 2,874,476.0 | -6.09% |
| Jan 14, 2025 | $63.95 | $60.56 | $3.39 | 1,289,617.0 | -2.68% |
| Jan 13, 2025 | $64.64 | $60.02 | $4.62 | 2,739,989.0 | +3.57% |
| Jan 10, 2025 | $61.01 | $58.77 | $2.23 | 1,372,095.0 | -0.28% |
| Jan 08, 2025 | $61.55 | $59.53 | $2.02 | 1,233,699.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $57.92 | $54.15 | $3.77 | 6,198,582.0 | -4.40% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):