Bruker Corporation (BRKR)
NASDAQ: BRKR · Real-Time Price · USD
48.03
-0.35 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
47.04
-0.99 (-2.06%)
After-hours: Dec 5, 2025, 6:48 PM EST
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.36 | 48.72 | 47.44 | 48.03 | 48.03 | -0.72% | 2,154,228 |
| Dec 4, 2025 | 47.39 | 48.84 | 45.37 | 48.38 | 48.38 | 1.09% | 2,615,189 |
| Dec 3, 2025 | 47.29 | 48.80 | 47.29 | 47.86 | 47.86 | 1.21% | 1,552,337 |
| Dec 2, 2025 | 47.82 | 48.26 | 47.03 | 47.29 | 47.29 | -1.19% | 2,285,296 |
| Dec 1, 2025 | 48.62 | 49.39 | 47.58 | 47.86 | 47.86 | -1.95% | 2,627,263 |
| Nov 28, 2025 | 49.00 | 49.19 | 48.48 | 48.81 | 48.81 | -0.45% | 1,048,408 |
| Nov 26, 2025 | 49.46 | 49.46 | 47.94 | 49.03 | 49.03 | -0.61% | 2,520,176 |
| Nov 25, 2025 | 47.43 | 49.72 | 47.33 | 49.33 | 49.33 | 3.72% | 3,007,671 |
| Nov 24, 2025 | 47.03 | 47.81 | 46.26 | 47.56 | 47.56 | 0.61% | 2,143,160 |
| Nov 21, 2025 | 44.20 | 47.53 | 43.84 | 47.27 | 47.27 | 7.82% | 2,854,198 |
| Nov 20, 2025 | 44.36 | 45.74 | 43.61 | 43.84 | 43.84 | 1.04% | 2,979,597 |
| Nov 19, 2025 | 42.66 | 43.72 | 42.66 | 43.39 | 43.39 | 1.71% | 2,522,809 |
| Nov 18, 2025 | 41.70 | 43.15 | 41.50 | 42.66 | 42.66 | 2.13% | 2,885,376 |
| Nov 17, 2025 | 41.47 | 42.69 | 40.91 | 41.77 | 41.77 | 0.36% | 2,427,166 |
| Nov 14, 2025 | 41.18 | 42.09 | 40.64 | 41.62 | 41.62 | -0.41% | 1,776,193 |
| Nov 13, 2025 | 41.98 | 43.37 | 41.71 | 41.79 | 41.79 | -1.65% | 2,669,800 |
| Nov 12, 2025 | 41.19 | 42.77 | 41.01 | 42.49 | 42.49 | 1.82% | 2,800,357 |
| Nov 11, 2025 | 40.60 | 41.81 | 40.50 | 41.73 | 41.73 | 2.33% | 2,282,087 |
| Nov 10, 2025 | 40.11 | 40.98 | 39.91 | 40.78 | 40.78 | 2.13% | 1,929,865 |
| Nov 7, 2025 | 38.71 | 40.08 | 38.43 | 39.93 | 39.93 | 1.58% | 2,321,527 |
| Nov 6, 2025 | 40.07 | 40.44 | 38.75 | 39.31 | 39.31 | -2.21% | 2,612,070 |
| Nov 5, 2025 | 39.45 | 40.74 | 39.19 | 40.20 | 40.20 | -0.45% | 3,326,642 |
| Nov 4, 2025 | 38.63 | 40.69 | 38.28 | 40.38 | 40.38 | 4.31% | 5,128,439 |
| Nov 3, 2025 | 37.75 | 39.87 | 37.00 | 38.71 | 38.71 | -0.59% | 4,255,168 |
| Oct 31, 2025 | 36.31 | 39.22 | 36.06 | 38.94 | 38.94 | 6.98% | 4,788,366 |
| Oct 30, 2025 | 37.36 | 37.72 | 36.17 | 36.40 | 36.40 | -3.55% | 3,351,920 |
| Oct 29, 2025 | 38.47 | 38.97 | 37.45 | 37.74 | 37.74 | -2.53% | 2,796,210 |
| Oct 28, 2025 | 38.68 | 39.39 | 38.09 | 38.72 | 38.72 | 0.21% | 2,118,021 |
| Oct 27, 2025 | 38.82 | 39.42 | 38.36 | 38.64 | 38.64 | -0.92% | 1,991,048 |
| Oct 24, 2025 | 41.02 | 41.08 | 38.94 | 39.00 | 39.00 | -1.79% | 3,353,855 |
| Oct 23, 2025 | 39.28 | 40.32 | 38.95 | 39.71 | 39.71 | 1.95% | 2,678,787 |
| Oct 22, 2025 | 39.09 | 40.23 | 38.59 | 38.95 | 38.95 | 0.44% | 1,990,248 |
| Oct 21, 2025 | 38.62 | 39.76 | 38.60 | 38.78 | 38.78 | 1.76% | 2,262,710 |
| Oct 20, 2025 | 37.52 | 38.75 | 37.29 | 38.11 | 38.11 | 3.06% | 1,625,597 |
| Oct 17, 2025 | 37.97 | 38.63 | 36.70 | 36.98 | 36.98 | -3.19% | 2,473,882 |
| Oct 16, 2025 | 36.82 | 38.73 | 36.52 | 38.20 | 38.20 | 5.52% | 4,243,429 |
| Oct 15, 2025 | 36.66 | 37.80 | 36.09 | 36.20 | 36.20 | -0.88% | 3,878,811 |
| Oct 14, 2025 | 35.68 | 37.10 | 35.56 | 36.52 | 36.52 | 0.80% | 2,259,600 |
| Oct 13, 2025 | 35.83 | 37.11 | 35.57 | 36.23 | 36.23 | 2.69% | 3,254,961 |
| Oct 10, 2025 | 36.20 | 36.69 | 34.83 | 35.28 | 35.28 | -1.81% | 3,703,127 |
| Oct 9, 2025 | 34.84 | 37.25 | 34.67 | 35.93 | 35.93 | 3.75% | 5,610,466 |
| Oct 8, 2025 | 34.64 | 35.37 | 34.10 | 34.63 | 34.63 | 0.20% | 2,660,621 |
| Oct 7, 2025 | 36.75 | 36.88 | 34.37 | 34.56 | 34.56 | -5.21% | 2,820,185 |
| Oct 6, 2025 | 36.89 | 36.95 | 35.66 | 36.46 | 36.46 | -1.41% | 3,417,343 |
| Oct 3, 2025 | 35.77 | 37.64 | 34.99 | 36.98 | 36.98 | 6.17% | 4,355,566 |
| Oct 2, 2025 | 34.86 | 36.15 | 34.46 | 34.83 | 34.83 | 0.32% | 3,995,109 |
| Oct 1, 2025 | 32.54 | 34.93 | 32.52 | 34.72 | 34.72 | 6.86% | 4,719,674 |
| Sep 30, 2025 | 30.91 | 32.52 | 30.69 | 32.49 | 32.49 | 5.21% | 5,398,904 |
| Sep 29, 2025 | 31.18 | 31.30 | 30.09 | 30.88 | 30.88 | -0.52% | 3,010,163 |
| Sep 26, 2025 | 30.78 | 31.51 | 30.75 | 31.04 | 31.04 | 0.84% | 3,098,314 |
| Sep 25, 2025 | 31.31 | 31.78 | 30.75 | 30.78 | 30.78 | -3.84% | 4,060,206 |
| Sep 24, 2025 | 33.23 | 33.55 | 31.73 | 32.01 | 32.01 | -3.90% | 3,425,130 |
| Sep 23, 2025 | 33.00 | 34.15 | 32.93 | 33.31 | 33.31 | 1.62% | 3,458,932 |
| Sep 22, 2025 | 33.32 | 33.34 | 32.33 | 32.78 | 32.73 | -1.18% | 4,605,001 |
| Sep 19, 2025 | 33.09 | 33.67 | 32.69 | 33.17 | 33.12 | -0.30% | 4,516,545 |
| Sep 18, 2025 | 32.90 | 34.00 | 32.47 | 33.27 | 33.22 | 3.61% | 4,160,906 |
| Sep 17, 2025 | 33.33 | 34.44 | 31.99 | 32.11 | 32.06 | -3.46% | 4,724,528 |
| Sep 16, 2025 | 32.04 | 33.76 | 31.70 | 33.26 | 33.21 | 3.71% | 3,720,596 |
| Sep 15, 2025 | 30.93 | 32.15 | 30.91 | 32.07 | 32.02 | 3.75% | 5,977,191 |
| Sep 12, 2025 | 32.07 | 32.56 | 30.88 | 30.91 | 30.86 | -3.62% | 2,839,619 |
| Sep 11, 2025 | 30.52 | 32.21 | 30.52 | 32.07 | 32.02 | 5.18% | 3,664,647 |
| Sep 10, 2025 | 31.00 | 31.62 | 30.31 | 30.49 | 30.44 | -2.21% | 3,554,951 |
| Sep 9, 2025 | 31.01 | 31.41 | 30.35 | 31.18 | 31.13 | 1.23% | 3,079,277 |
| Sep 8, 2025 | 30.85 | 31.05 | 29.84 | 30.80 | 30.75 | -0.10% | 3,637,049 |
| Sep 5, 2025 | 29.96 | 30.90 | 29.90 | 30.83 | 30.78 | 3.49% | 8,540,019 |
| Sep 4, 2025 | 29.31 | 30.09 | 28.95 | 29.79 | 29.74 | 1.50% | 16,930,049 |
| Sep 3, 2025 | 29.80 | 30.58 | 28.53 | 29.35 | 29.31 | -11.68% | 18,329,692 |
| Sep 2, 2025 | 33.76 | 33.84 | 32.35 | 33.23 | 33.18 | -2.21% | 1,659,389 |
| Aug 29, 2025 | 33.62 | 34.22 | 33.38 | 33.98 | 33.93 | 1.55% | 1,844,603 |
| Aug 28, 2025 | 33.65 | 33.81 | 32.78 | 33.46 | 33.41 | -0.39% | 1,619,833 |
| Aug 27, 2025 | 34.20 | 34.38 | 33.18 | 33.59 | 33.54 | -1.38% | 2,572,897 |
| Aug 26, 2025 | 35.06 | 35.06 | 33.75 | 34.06 | 34.01 | -1.59% | 3,004,498 |
| Aug 25, 2025 | 35.54 | 35.82 | 34.14 | 34.61 | 34.56 | -2.62% | 1,460,824 |
| Aug 22, 2025 | 34.01 | 35.86 | 34.01 | 35.54 | 35.49 | 5.15% | 1,939,934 |
| Aug 21, 2025 | 33.50 | 34.22 | 33.06 | 33.80 | 33.75 | 0.21% | 1,831,106 |
| Aug 20, 2025 | 34.70 | 34.83 | 33.70 | 33.73 | 33.68 | -3.19% | 2,615,377 |
| Aug 19, 2025 | 34.33 | 35.58 | 34.33 | 34.84 | 34.79 | 1.75% | 2,826,697 |
| Aug 18, 2025 | 33.70 | 34.69 | 33.47 | 34.24 | 34.19 | 2.15% | 2,537,210 |
| Aug 15, 2025 | 34.67 | 34.67 | 33.48 | 33.52 | 33.47 | -0.36% | 1,993,356 |
| Aug 14, 2025 | 33.27 | 34.05 | 33.03 | 33.64 | 33.59 | -2.61% | 2,039,292 |
| Aug 13, 2025 | 32.64 | 34.63 | 32.57 | 34.54 | 34.49 | 6.74% | 2,482,320 |
| Aug 12, 2025 | 30.81 | 32.47 | 30.73 | 32.36 | 32.31 | 5.13% | 2,460,471 |
| Aug 11, 2025 | 30.41 | 30.91 | 30.00 | 30.78 | 30.73 | 1.15% | 3,906,514 |
| Aug 8, 2025 | 31.19 | 31.19 | 30.23 | 30.43 | 30.38 | -2.34% | 3,943,937 |
| Aug 7, 2025 | 31.21 | 31.34 | 30.19 | 31.16 | 31.11 | 1.63% | 4,030,629 |
| Aug 6, 2025 | 31.99 | 31.99 | 30.23 | 30.66 | 30.61 | -4.40% | 5,943,234 |
| Aug 5, 2025 | 34.80 | 34.80 | 32.01 | 32.07 | 32.02 | -7.62% | 5,896,094 |
| Aug 4, 2025 | 34.13 | 36.32 | 32.07 | 34.72 | 34.66 | -8.62% | 8,149,762 |
| Aug 1, 2025 | 38.00 | 38.06 | 36.37 | 37.99 | 37.93 | -1.14% | 4,047,101 |
| Jul 31, 2025 | 40.35 | 41.49 | 38.31 | 38.43 | 38.37 | -6.03% | 2,990,032 |
| Jul 30, 2025 | 42.27 | 42.27 | 40.26 | 40.90 | 40.83 | -2.75% | 1,863,036 |
| Jul 29, 2025 | 44.00 | 44.36 | 42.03 | 42.05 | 41.99 | -4.28% | 2,194,508 |
| Jul 28, 2025 | 42.36 | 44.10 | 41.69 | 43.93 | 43.86 | 4.74% | 3,918,260 |
| Jul 25, 2025 | 40.57 | 42.05 | 40.41 | 41.94 | 41.88 | 3.68% | 3,519,806 |
| Jul 24, 2025 | 39.85 | 41.50 | 39.72 | 40.45 | 40.39 | 1.35% | 2,528,530 |
| Jul 23, 2025 | 40.05 | 40.57 | 39.28 | 39.91 | 39.85 | 2.86% | 4,022,258 |
| Jul 22, 2025 | 36.02 | 38.82 | 35.99 | 38.80 | 38.74 | 8.88% | 4,732,791 |
| Jul 21, 2025 | 36.46 | 37.00 | 34.62 | 35.64 | 35.58 | -12.12% | 11,521,804 |
| Jul 18, 2025 | 42.50 | 42.71 | 40.11 | 40.55 | 40.49 | -3.89% | 2,181,606 |
| Jul 17, 2025 | 41.75 | 42.35 | 41.04 | 42.19 | 42.13 | 1.56% | 2,503,854 |