Bruker Stock Price History
NASDAQ: BRKRIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
58.84+0.92 (+1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRKR price history at a glance
The price history for Bruker (BRKR) on this page begins on July 31, 2000, when the stock closed at $23.06; it most recently closed at $58.84 on October 5, 2026. The highest price in this record is $94.86, reached on March 18, 2024; the latest close is 38.0% below that peak. Across the 25 complete calendar years in the table, BRKR finished higher in 15 and lower in 10. Its best year was 2009 (+175.3%) and its worst was 2002 (-68.1%).
Over roughly 26 years the share price changed +155.1%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, BRKR has gained 63.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $94.86
- Date of high
- Mar 18, 2024
- Low since 2000
- $2.59
- Date of low
- Mar 10, 2003
- 52-week high
- $66.98
- 52-week low
- $32.37
- Last close
- $58.84
BRKR returns
1 week
-6.96%
1 month
+8.10%
3 months
-2.03%
6 months
+56.53%
Year to date
+24.90%
1 year
+63.76%
3 years
-5.05%
5 years
-23.81%
BRKR price return, excluding dividends.
BRKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.84 | +22.30% |
| 2025 | 48.11 | -19.45% |
| 2024 | 59.73 | -18.71% |
| 2023 | 73.48 | +7.51% |
| 2022 | 68.35 | -18.54% |
| 2021 | 83.91 | +55.02% |
| 2020 | 54.13 | +7.36% |
| 2019 | 50.42 | +73.09% |
| 2018 | 29.13 | -15.12% |
| 2017 | 34.32 | +62.04% |
| 2016 | 21.18 | -12.73% |
| 2015 | 24.27 | +23.64% |
| 2014 | 19.63 | +1.19% |
| 2013 | 19.40 | +21.40% |
| 2012 | 15.98 | +28.66% |
| 2011 | 12.42 | -25.18% |
| 2010 | 16.60 | +37.65% |
| 2009 | 12.06 | +175.34% |
| 2008 | 4.38 | -64.30% |
| 2007 | 12.27 | +63.38% |
| 2006 | 7.51 | +54.53% |
| 2005 | 4.86 | +20.60% |
| 2004 | 4.03 | -22.05% |
| 2003 | 5.17 | +3.82% |
| 2002 | 4.98 | -68.06% |
| 2001 | 15.59 | -33.84% |
| 2000* | 23.56 | +2.17% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
BRKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.92 | 59.56 | 57.56 | 58.84 | +1.59% | |
| 59.23 | 59.23 | 56.29 | 57.92 | -3.01% | |
| 60.85 | 61.38 | 57.33 | 59.72 | -1.29% | |
| 64.67 | 66.42 | 59.30 | 60.50 | -5.26% | |
| 63.12 | 64.48 | 62.65 | 63.86 | +0.98% | |
| 62.25 | 64.36 | 62.25 | 63.24 | +2.10% | |
| 64.30 | 64.82 | 61.70 | 61.94 | -4.34% | |
| 64.32 | 66.98 | 63.86 | 64.75 | +0.37% | |
| 63.61 | 64.79 | 62.44 | 64.51 | +1.94% | |
| 63.22 | 64.95 | 62.37 | 63.28 | -1.40% | |
| 64.33 | 65.26 | 62.38 | 64.18 | +0.28% | |
| 59.17 | 65.00 | 59.17 | 64.00 | +7.26% | |
| 60.70 | 62.59 | 59.37 | 59.67 | -2.52% | |
| 62.29 | 62.47 | 60.91 | 61.21 | -0.60% | |
| 62.05 | 62.67 | 60.57 | 61.58 | +0.31% | |
| 63.37 | 63.49 | 60.40 | 61.39 | -2.63% | |
| 61.90 | 64.42 | 61.30 | 63.05 | +3.92% | |
| 56.64 | 61.72 | 56.61 | 60.67 | +8.83% | |
| 52.87 | 56.34 | 52.86 | 55.75 | +5.87% | |
| 53.11 | 53.62 | 51.54 | 52.66 | -1.44% | |
| 53.77 | 54.33 | 53.08 | 53.43 | -0.24% | |
| 53.21 | 54.31 | 52.58 | 53.56 | -1.60% | |
| 57.93 | 58.01 | 53.46 | 54.43 | -6.75% | |
| 57.58 | 58.57 | 56.80 | 58.37 | -0.22% | |
| 59.32 | 59.79 | 58.26 | 58.50 | -1.53% | |
| 59.82 | 60.29 | 57.47 | 59.41 | +0.66% | |
| 56.03 | 59.25 | 56.03 | 59.02 | +5.34% | |
| 57.79 | 58.00 | 55.66 | 56.03 | -3.41% | |
| 57.18 | 58.36 | 56.03 | 58.01 | +1.63% | |
| 58.68 | 59.21 | 56.85 | 57.08 | -3.66% | |
| 58.13 | 59.52 | 57.61 | 59.25 | +3.84% | |
| 56.26 | 57.56 | 56.26 | 57.06 | +0.37% | |
| 57.38 | 58.19 | 56.00 | 56.85 | -0.23% | |
| 59.01 | 59.11 | 56.90 | 56.98 | -4.33% | |
| 59.60 | 60.31 | 58.06 | 59.56 | -0.60% | |
| 57.07 | 61.41 | 57.07 | 59.92 | +2.17% | |
| 56.95 | 61.84 | 56.95 | 58.65 | +3.15% | |
| 56.98 | 58.58 | 56.80 | 56.86 | -1.40% | |
| 57.23 | 58.15 | 56.90 | 57.67 | -0.05% | |
| 57.60 | 58.22 | 56.72 | 57.70 | -0.40% | |
| 59.27 | 59.74 | 57.57 | 57.93 | -2.26% | |
| 57.13 | 59.28 | 56.73 | 59.27 | +3.95% | |
| 56.06 | 57.50 | 55.50 | 57.02 | +1.24% | |
| 53.14 | 56.56 | 53.14 | 56.32 | +5.45% | |
| 52.02 | 53.47 | 51.20 | 53.41 | +4.17% | |
| 51.38 | 51.87 | 50.78 | 51.27 | -2.29% | |
| 49.82 | 52.94 | 48.63 | 52.47 | +4.31% | |
| 54.07 | 56.37 | 50.12 | 50.30 | -21.79% | |
| 62.09 | 64.47 | 61.35 | 64.31 | +2.34% | |
| 64.66 | 65.30 | 61.25 | 62.84 | -2.33% | |
| 62.34 | 64.43 | 61.29 | 64.34 | +4.21% | |
| 62.59 | 64.23 | 60.89 | 61.74 | -1.86% | |
| 59.64 | 63.26 | 59.64 | 62.91 | +4.76% | |
| 60.45 | 61.04 | 59.05 | 60.05 | -0.66% | |
| 62.49 | 62.68 | 59.46 | 60.45 | -2.74% | |
| 61.17 | 63.48 | 60.75 | 62.15 | +4.03% | |
| 59.46 | 60.74 | 58.94 | 59.74 | -1.14% | |
| 55.13 | 60.97 | 54.80 | 60.43 | +7.58% | |
| 58.00 | 58.21 | 56.08 | 56.17 | -3.54% | |
| 57.99 | 58.77 | 56.74 | 58.23 | -1.72% | |
| 57.96 | 59.33 | 57.48 | 59.25 | +1.01% | |
| 60.25 | 61.21 | 57.62 | 58.66 | -1.96% | |
| 59.48 | 60.26 | 58.62 | 59.83 | +1.46% | |
| 59.44 | 60.24 | 58.46 | 58.97 | -1.81% | |
| 60.24 | 60.84 | 58.94 | 60.06 | -0.86% | |
| 57.80 | 60.98 | 57.55 | 60.58 | +5.89% | |
| 57.83 | 57.93 | 55.93 | 57.21 | -1.79% | |
| 61.26 | 61.87 | 57.65 | 58.25 | -5.04% | |
| 61.70 | 61.94 | 59.83 | 61.34 | -0.49% | |
| 61.40 | 62.58 | 60.06 | 61.64 | +1.65% | |
| 60.29 | 63.04 | 59.88 | 60.64 | +0.76% | |
| 60.30 | 60.49 | 58.69 | 60.18 | +0.79% | |
| 61.00 | 61.21 | 58.86 | 59.71 | -1.97% | |
| 60.40 | 61.17 | 59.79 | 60.91 | +0.03% | |
| 60.28 | 62.40 | 59.66 | 60.89 | +4.19% | |
| 55.89 | 58.57 | 55.49 | 58.44 | +6.04% | |
| 55.61 | 57.32 | 54.90 | 55.11 | -2.51% | |
| 57.49 | 58.08 | 56.31 | 56.53 | -1.22% | |
| 55.36 | 57.45 | 54.27 | 57.23 | +4.57% | |
| 56.08 | 56.30 | 54.41 | 54.73 | -1.92% | |
| 56.77 | 57.33 | 55.72 | 55.80 | -1.47% | |
| 54.76 | 56.68 | 53.48 | 56.63 | +4.43% | |
| 54.25 | 55.07 | 52.90 | 54.23 | -1.72% | |
| 55.45 | 55.58 | 53.32 | 55.18 | +0.47% | |
| 56.70 | 57.66 | 54.88 | 54.92 | -4.05% | |
| 57.33 | 58.58 | 55.17 | 57.24 | +1.74% | |
| 57.61 | 58.51 | 55.95 | 56.26 | -0.23% | |
| 59.38 | 59.96 | 56.21 | 56.39 | -5.97% | |
| 63.82 | 64.54 | 59.22 | 59.97 | -4.35% | |
| 57.69 | 63.02 | 56.56 | 62.70 | +9.40% | |
| 57.41 | 58.04 | 55.93 | 57.31 | -1.93% | |
| 57.39 | 58.62 | 56.80 | 58.44 | -0.76% | |
| 54.54 | 58.98 | 54.36 | 58.89 | +8.27% | |
| 49.10 | 54.41 | 48.95 | 54.39 | +11.87% | |
| 47.15 | 48.70 | 46.35 | 48.62 | +3.62% | |
| 46.01 | 47.30 | 44.95 | 46.92 | +2.69% | |
| 45.09 | 45.90 | 45.03 | 45.69 | +1.58% | |
| 44.26 | 45.22 | 43.34 | 44.98 | +1.63% | |
| 42.98 | 44.37 | 41.62 | 44.26 | +3.92% | |
| 42.74 | 43.11 | 42.00 | 42.59 | -0.37% | |
| 42.91 | 43.89 | 42.16 | 42.75 | -0.30% | |
| 43.90 | 44.11 | 42.73 | 42.88 | -2.90% | |
| 44.04 | 44.99 | 43.73 | 44.16 | +0.71% | |
| 44.69 | 45.24 | 43.76 | 43.85 | -1.97% | |
| 43.19 | 44.94 | 42.96 | 44.73 | +3.37% | |
| 44.44 | 44.55 | 42.81 | 43.27 | -2.02% | |
| 43.60 | 44.43 | 42.05 | 44.16 | +0.98% | |
| 42.76 | 44.28 | 42.62 | 43.73 | +3.38% | |
| 41.87 | 43.35 | 40.01 | 42.30 | +11.29% | |
| 36.53 | 38.53 | 36.53 | 38.01 | +4.45% | |
| 36.27 | 37.19 | 35.74 | 36.39 | -1.09% | |
| 36.88 | 36.88 | 35.70 | 36.79 | +0.22% | |
| 34.67 | 36.86 | 34.57 | 36.71 | +7.06% | |
| 36.09 | 36.78 | 33.80 | 34.29 | -5.43% | |
| 36.34 | 36.39 | 35.64 | 36.26 | -0.74% | |
| 36.68 | 37.08 | 36.10 | 36.53 | -0.05% | |
| 36.46 | 37.13 | 36.24 | 36.55 | +0.91% | |
| 38.43 | 38.84 | 34.88 | 36.22 | -8.70% | |
| 40.57 | 40.57 | 39.31 | 39.67 | -1.05% | |
| 41.26 | 42.64 | 39.68 | 40.09 | -2.46% | |
| 40.44 | 41.27 | 39.69 | 41.10 | +0.98% | |
| 40.07 | 40.72 | 39.66 | 40.70 | +4.52% | |
| 39.48 | 39.71 | 38.67 | 38.94 | -1.37% | |
| 39.90 | 40.75 | 39.19 | 39.48 | -1.05% | |
| 39.54 | 40.78 | 39.30 | 39.90 | +2.18% | |
| 37.44 | 39.22 | 37.44 | 39.05 | +3.88% | |
| 38.04 | 38.46 | 37.55 | 37.59 | -1.03% | |
| 37.72 | 38.29 | 36.52 | 37.98 | -0.71% | |
| 39.02 | 39.82 | 37.82 | 38.25 | +4.31% | |
| 36.63 | 37.01 | 36.00 | 36.67 | -0.19% | |
| 36.76 | 36.97 | 36.23 | 36.74 | -0.05% | |
| 34.88 | 37.61 | 34.77 | 36.76 | +1.88% | |
| 36.63 | 36.79 | 35.99 | 36.08 | -0.11% | |
| 34.92 | 36.57 | 34.67 | 36.12 | +5.28% | |
| 33.41 | 35.07 | 33.34 | 34.31 | +1.75% | |
| 34.98 | 35.13 | 33.11 | 33.72 | -4.58% | |
| 35.34 | 36.56 | 35.28 | 35.34 | -1.28% | |
| 36.18 | 37.00 | 34.82 | 35.80 | -0.03% | |
| 34.46 | 36.70 | 34.18 | 35.81 | +2.73% | |
| 34.42 | 35.09 | 33.76 | 34.86 | +4.53% | |
| 33.43 | 34.30 | 33.17 | 33.35 | -0.83% | |
| 33.74 | 34.64 | 33.37 | 33.63 | -1.18% | |
| 33.60 | 34.63 | 33.21 | 34.03 | +0.86% | |
| 33.08 | 34.24 | 33.08 | 33.74 | +2.99% | |
| 34.00 | 34.99 | 32.37 | 32.76 | -2.93% | |
| 35.44 | 35.92 | 33.46 | 33.75 | -3.71% | |
| 36.53 | 36.91 | 34.99 | 35.05 | -4.78% | |
| 36.58 | 37.20 | 36.15 | 36.81 | +0.57% | |
| 37.36 | 37.91 | 36.04 | 36.60 | -1.61% | |
| 36.33 | 37.45 | 35.98 | 37.20 | +1.42% | |
| 37.78 | 38.50 | 36.52 | 36.68 | -4.73% | |
| 37.82 | 39.54 | 37.61 | 38.50 | 0.00% | |
| 39.56 | 39.88 | 38.46 | 38.50 | -1.96% | |
| 38.68 | 39.48 | 37.58 | 39.27 | -1.36% | |
| 39.93 | 40.03 | 38.56 | 39.81 | -0.75% | |
| 40.55 | 40.67 | 39.93 | 40.11 | -2.22% | |
| 39.89 | 41.50 | 39.49 | 41.02 | +2.83% | |
| 40.44 | 40.44 | 39.36 | 39.89 | +0.30% | |
| 39.70 | 40.71 | 39.03 | 39.77 | +0.53% | |
| 37.92 | 40.10 | 37.59 | 39.56 | +3.34% | |
| 38.31 | 38.94 | 37.70 | 38.28 | -1.24% | |
| 39.64 | 39.85 | 38.15 | 38.76 | -2.52% | |
| 38.12 | 40.04 | 37.99 | 39.76 | +4.30% | |
| 36.90 | 38.20 | 36.53 | 38.12 | +4.41% | |
| 36.94 | 37.79 | 36.11 | 36.51 | -2.67% | |
| 39.16 | 40.48 | 35.62 | 37.51 | -11.60% | |
| 41.25 | 42.44 | 41.21 | 42.43 | +2.04% | |
| 41.93 | 42.58 | 41.41 | 41.58 | -1.24% | |
| 41.55 | 42.13 | 40.85 | 42.10 | +0.41% | |
| 41.04 | 42.46 | 40.75 | 41.93 | +2.17% | |
| 42.42 | 43.36 | 40.71 | 41.04 | -3.57% | |
| 42.90 | 43.99 | 42.45 | 42.56 | -0.23% | |
| 43.65 | 44.50 | 42.24 | 42.66 | -2.49% | |
| 44.29 | 44.29 | 43.21 | 43.75 | -1.22% | |
| 44.06 | 44.98 | 43.53 | 44.29 | +0.14% | |
| 46.53 | 46.55 | 43.71 | 44.23 | -4.98% | |
| 47.66 | 47.78 | 46.00 | 46.55 | -2.35% | |
| 48.22 | 49.49 | 47.63 | 47.67 | -1.59% | |
| 49.75 | 50.49 | 48.39 | 48.44 | -3.76% | |
| 51.55 | 52.08 | 49.42 | 50.33 | -3.42% | |
| 52.38 | 53.50 | 51.60 | 52.11 | +0.31% | |
| 50.16 | 52.10 | 49.95 | 51.95 | +4.23% | |
| 47.33 | 50.66 | 46.82 | 49.84 | +3.00% | |
| 49.45 | 49.85 | 48.02 | 48.39 | -2.16% | |
| 49.20 | 49.59 | 47.84 | 49.46 | +0.65% | |
| 50.49 | 50.69 | 48.74 | 49.14 | -3.42% | |
| 52.90 | 53.99 | 49.10 | 50.88 | -4.74% | |
| 55.00 | 56.22 | 51.81 | 53.41 | -1.93% | |
| 53.60 | 54.57 | 52.20 | 54.46 | +3.77% | |
| 52.84 | 53.09 | 51.70 | 52.48 | -1.00% | |
| 52.17 | 53.27 | 51.95 | 53.01 | +0.65% | |
| 52.09 | 53.47 | 51.58 | 52.67 | +2.77% | |
| 48.06 | 51.29 | 47.74 | 51.25 | +6.53% | |
| 47.19 | 48.31 | 46.85 | 48.11 | +2.12% | |
| 47.53 | 48.19 | 46.99 | 47.11 | -0.84% | |
| 48.36 | 48.73 | 47.28 | 47.51 | -1.92% | |
| 47.92 | 48.72 | 47.80 | 48.44 | +0.90% | |
| 48.03 | 48.20 | 47.63 | 48.01 | -0.23% | |
| 48.11 | 48.41 | 47.52 | 48.12 | +0.21% | |
| 48.45 | 48.45 | 47.54 | 48.02 | -1.54% | |
| 46.94 | 49.15 | 46.51 | 48.77 | +4.93% | |
| 45.08 | 46.83 | 44.71 | 46.48 | +4.08% | |
| 44.97 | 45.66 | 44.39 | 44.66 | +0.56% | |
| 44.75 | 45.92 | 44.23 | 44.41 | -1.22% | |
| 46.03 | 46.05 | 44.11 | 44.96 | -1.55% | |
| 46.34 | 46.57 | 44.71 | 45.67 | +1.20% | |
| 46.37 | 47.90 | 45.00 | 45.13 | -2.67% | |
| 46.76 | 47.33 | 45.90 | 46.37 | -1.17% | |
| 46.83 | 47.88 | 46.26 | 46.92 | +3.44% | |
| 44.99 | 46.41 | 44.96 | 45.36 | -1.39% | |
| 47.66 | 47.97 | 45.31 | 46.00 | -4.23% | |
| 48.36 | 48.72 | 47.44 | 48.03 | -0.72% | |
| 47.39 | 48.84 | 45.37 | 48.38 | +1.09% | |
| 47.29 | 48.80 | 47.29 | 47.86 | +1.21% | |
| 47.82 | 48.26 | 47.03 | 47.29 | -1.19% | |
| 48.62 | 49.39 | 47.58 | 47.86 | -1.95% | |
| 49.00 | 49.19 | 48.48 | 48.81 | -0.45% | |
| 49.46 | 49.46 | 47.94 | 49.03 | -0.61% | |
| 47.43 | 49.72 | 47.33 | 49.33 | +3.72% | |
| 47.03 | 47.81 | 46.26 | 47.56 | +0.61% | |
| 44.20 | 47.53 | 43.84 | 47.27 | +7.82% | |
| 44.36 | 45.74 | 43.61 | 43.84 | +1.04% | |
| 42.66 | 43.72 | 42.66 | 43.39 | +1.71% | |
| 41.70 | 43.15 | 41.50 | 42.66 | +2.13% | |
| 41.47 | 42.69 | 40.91 | 41.77 | +0.36% | |
| 41.18 | 42.09 | 40.64 | 41.62 | -0.41% | |
| 41.98 | 43.37 | 41.71 | 41.79 | -1.65% | |
| 41.19 | 42.77 | 41.01 | 42.49 | +1.82% | |
| 40.60 | 41.81 | 40.50 | 41.73 | +2.33% | |
| 40.11 | 40.98 | 39.91 | 40.78 | +2.13% | |
| 38.71 | 40.08 | 38.43 | 39.93 | +1.58% | |
| 40.07 | 40.44 | 38.75 | 39.31 | -2.21% | |
| 39.45 | 40.74 | 39.19 | 40.20 | -0.45% | |
| 38.63 | 40.69 | 38.28 | 40.38 | +4.31% | |
| 37.75 | 39.87 | 37.00 | 38.71 | -0.59% | |
| 36.31 | 39.22 | 36.06 | 38.94 | +6.98% | |
| 37.36 | 37.72 | 36.17 | 36.40 | -3.55% | |
| 38.47 | 38.97 | 37.45 | 37.74 | -2.53% | |
| 38.68 | 39.39 | 38.09 | 38.72 | +0.21% | |
| 38.82 | 39.42 | 38.36 | 38.64 | -0.92% | |
| 41.02 | 41.08 | 38.94 | 39.00 | -1.79% | |
| 39.28 | 40.32 | 38.95 | 39.71 | +1.95% | |
| 39.09 | 40.23 | 38.59 | 38.95 | +0.44% | |
| 38.62 | 39.76 | 38.60 | 38.78 | +1.76% | |
| 37.52 | 38.75 | 37.29 | 38.11 | +3.06% | |
| 37.97 | 38.63 | 36.70 | 36.98 | -3.19% | |
| 36.82 | 38.73 | 36.52 | 38.20 | +5.52% | |
| 36.66 | 37.80 | 36.09 | 36.20 | -0.88% | |
| 35.68 | 37.10 | 35.56 | 36.52 | +0.80% | |
| 35.83 | 37.11 | 35.57 | 36.23 | +2.69% | |
| 36.20 | 36.69 | 34.83 | 35.28 | -1.81% | |
| 34.84 | 37.25 | 34.67 | 35.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRKR chart for longer ranges.