Get the Stockscreener App
35.54
5.15%
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 August 22, 2025, is $35.54.
- 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 125.22% to $35.54 now.
- The 52-week high stock price for BRKR is $72.94, representing a 105.23% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BRKR is $30.00, indicating a -15.59% decrease from the current share price, occurred on August 11, 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 22, 2025 | $35.86 | $34.01 | $1.85 | 1,939,855.0 | +5.15% |
| Aug 21, 2025 | $34.22 | $33.06 | $1.16 | 1,830,952.0 | +0.21% |
| Aug 20, 2025 | $34.83 | $33.70 | $1.13 | 2,611,643.0 | -3.19% |
| Aug 19, 2025 | $35.58 | $34.33 | $1.25 | 2,825,981.0 | +1.75% |
| Aug 18, 2025 | $34.69 | $33.47 | $1.22 | 2,536,938.0 | +2.15% |
| Aug 15, 2025 | $34.67 | $33.48 | $1.19 | 1,993,074.0 | -0.36% |
| Aug 14, 2025 | $34.05 | $33.03 | $1.02 | 2,034,305.0 | -2.61% |
| Aug 13, 2025 | $34.63 | $32.57 | $2.06 | 2,482,034.0 | +6.74% |
| Aug 12, 2025 | $32.47 | $30.73 | $1.74 | 2,460,436.0 | +5.13% |
| Aug 11, 2025 | $30.91 | $30.00 | $0.905 | 3,906,481.0 | +1.15% |
| Aug 08, 2025 | $31.19 | $30.23 | $0.965 | 3,943,850.0 | -2.34% |
| Aug 07, 2025 | $31.34 | $30.19 | $1.15 | 4,029,508.0 | +1.63% |
| Aug 06, 2025 | $31.99 | $30.23 | $1.76 | 5,943,028.0 | -4.40% |
| Aug 05, 2025 | $34.80 | $32.01 | $2.79 | 5,894,982.0 | -7.62% |
| Aug 04, 2025 | $36.32 | $32.07 | $4.25 | 8,149,092.0 | -8.62% |
| 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% |
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 | $30.00 | $8.06 | 58,568,960.0 | -7.52% |
| 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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):