Get the Stockscreener App
43.79
0.48%
0.21
After Hours:
43.79
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 July 11, 2025, is $43.79.
- 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 177.50% to $43.79 now.
- The 52-week high stock price for BRKR is $72.94, representing a 66.57% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BRKR is $34.10, indicating a -22.13% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 02, 2025 | $42.57 | $41.25 | $1.32 | 2,021,510.0 | +1.34% |
| Jul 01, 2025 | $43.21 | $40.71 | $2.50 | 2,260,435.0 | +1.70% |
| Jun 30, 2025 | $42.27 | $40.84 | $1.43 | 1,540,523.0 | -1.44% |
| Jun 27, 2025 | $42.38 | $41.11 | $1.27 | 5,247,873.0 | -0.90% |
| Jun 26, 2025 | $42.88 | $40.19 | $2.69 | 4,509,257.0 | +3.05% |
| Jun 25, 2025 | $41.94 | $38.99 | $2.95 | 4,657,049.0 | +3.20% |
| Jun 24, 2025 | $39.83 | $38.56 | $1.27 | 2,389,786.0 | +2.40% |
| Jun 23, 2025 | $38.78 | $37.55 | $1.23 | 1,770,158.0 | +1.71% |
| Jun 20, 2025 | $39.16 | $38.00 | $1.16 | 2,077,748.0 | -0.91% |
| Jun 18, 2025 | $38.94 | $37.15 | $1.79 | 1,557,826.0 | +2.15% |
| Jun 17, 2025 | $39.03 | $37.58 | $1.45 | 2,163,195.0 | -3.74% |
| Jun 16, 2025 | $39.53 | $37.38 | $2.15 | 1,881,266.0 | +2.04% |
| Jun 13, 2025 | $39.91 | $38.19 | $1.72 | 1,605,993.0 | -3.94% |
| Jun 12, 2025 | $40.02 | $39.04 | $0.98 | 1,433,860.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $44.80 | $40.71 | $4.09 | 25,357,772.0 | +6.29% |
| 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% |
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):