5 DAY PERFORMANCE
-22.73%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
+20.06%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
-36.92%
1 YEAR PERFORMANCE
-37.28%
Bruker Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $47.66 | $46.00 (-3.48%) | $47.97 | $45.31 | 2.50 M | $7.04 B |
| 12/05/2025 | $48.36 | $48.03 (-0.68%) | $48.72 | $47.44 | 2.22 M | $7.29 B |
| 12/04/2025 | $47.39 | $48.38 (2.09%) | $48.84 | $45.37 | 2.62 M | $7.34 B |
| 12/03/2025 | $47.29 | $47.86 (1.21%) | $48.80 | $47.29 | 1.59 M | $7.26 B |
| 12/02/2025 | $47.82 | $47.29 (-1.11%) | $48.26 | $47.03 | 2.30 M | $7.17 B |
| 12/01/2025 | $48.62 | $47.86 (-1.56%) | $49.39 | $47.58 | 2.64 M | $7.26 B |
| 11/28/2025 | $49.00 | $48.81 (-0.39%) | $49.19 | $48.48 | 1.05 M | $7.40 B |
| 11/26/2025 | $49.46 | $49.03 (-0.87%) | $49.46 | $47.94 | 2.52 M | $7.44 B |
| 11/25/2025 | $47.43 | $49.33 (4.01%) | $49.72 | $47.33 | 3.01 M | $7.48 B |
| 11/24/2025 | $47.03 | $47.56 (1.13%) | $47.81 | $46.26 | 2.16 M | $7.21 B |
| 11/21/2025 | $44.20 | $47.27 (6.95%) | $47.53 | $43.84 | 2.86 M | $7.17 B |
| 11/20/2025 | $44.36 | $43.84 (-1.17%) | $45.74 | $43.61 | 2.98 M | $6.65 B |
| 11/19/2025 | $42.66 | $43.39 (1.71%) | $43.72 | $42.66 | 2.52 M | $6.58 B |
| 11/18/2025 | $41.70 | $42.66 (2.3%) | $43.15 | $41.50 | 2.89 M | $6.47 B |
| 11/17/2025 | $41.47 | $41.77 (0.72%) | $42.69 | $40.91 | 2.43 M | $6.34 B |
| 11/14/2025 | $41.18 | $41.62 (1.07%) | $42.09 | $40.64 | 1.78 M | $6.31 B |
| 11/13/2025 | $41.98 | $41.79 (-0.45%) | $43.37 | $41.71 | 2.67 M | $6.34 B |
| 11/12/2025 | $41.19 | $42.49 (3.16%) | $42.77 | $41.01 | 2.80 M | $6.45 B |
| 11/11/2025 | $40.60 | $41.73 (2.78%) | $41.81 | $40.50 | 2.28 M | $6.33 B |
| 11/10/2025 | $40.11 | $40.78 (1.67%) | $40.98 | $39.91 | 1.93 M | $6.19 B |
| 11/07/2025 | $38.71 | $39.93 (3.15%) | $40.08 | $38.43 | 2.32 M | $6.06 B |
| 11/06/2025 | $40.07 | $39.31 (-1.9%) | $40.44 | $38.75 | 2.61 M | $5.96 B |
| 11/05/2025 | $39.45 | $40.20 (1.9%) | $40.74 | $39.19 | 3.33 M | $6.10 B |
| 11/04/2025 | $38.63 | $40.38 (4.53%) | $40.69 | $38.28 | 5.13 M | $6.13 B |
| 11/03/2025 | $37.74 | $38.71 (2.57%) | $39.87 | $37.00 | 4.26 M | $5.87 B |
| 10/31/2025 | $36.31 | $38.94 (7.24%) | $39.22 | $36.06 | 4.79 M | $5.91 B |
| 10/30/2025 | $37.36 | $36.40 (-2.57%) | $37.72 | $36.17 | 3.35 M | $5.52 B |
| 10/29/2025 | $38.47 | $37.74 (-1.9%) | $38.97 | $37.45 | 2.80 M | $5.72 B |
| 10/28/2025 | $38.68 | $38.72 (0.1%) | $39.39 | $38.09 | 2.12 M | $5.87 B |
| 10/27/2025 | $38.82 | $38.64 (-0.46%) | $39.42 | $38.36 | 1.99 M | $5.86 B |
| 10/24/2025 | $41.02 | $39.00 (-4.92%) | $41.08 | $38.94 | 3.35 M | $5.91 B |
| 10/23/2025 | $39.28 | $39.71 (1.09%) | $40.32 | $38.95 | 2.68 M | $6.02 B |
| 10/22/2025 | $39.09 | $38.95 (-0.36%) | $40.23 | $38.59 | 1.99 M | $5.90 B |
| 10/21/2025 | $38.62 | $38.78 (0.41%) | $39.76 | $38.60 | 2.26 M | $5.88 B |
| 10/20/2025 | $37.52 | $38.11 (1.57%) | $38.75 | $37.29 | 1.63 M | $5.78 B |
| 10/17/2025 | $37.97 | $36.98 (-2.61%) | $38.63 | $36.70 | 2.47 M | $5.61 B |
| 10/16/2025 | $36.82 | $38.20 (3.75%) | $38.73 | $36.52 | 4.24 M | $5.79 B |
| 10/15/2025 | $36.66 | $36.20 (-1.25%) | $37.80 | $36.09 | 3.88 M | $5.49 B |
| 10/14/2025 | $35.68 | $36.52 (2.35%) | $37.10 | $35.56 | 2.26 M | $5.54 B |
| 10/13/2025 | $35.83 | $36.23 (1.12%) | $37.11 | $35.57 | 3.25 M | $5.49 B |
| 10/10/2025 | $36.20 | $35.28 (-2.54%) | $36.69 | $34.83 | 3.70 M | $5.35 B |
| 10/09/2025 | $34.84 | $35.93 (3.13%) | $37.25 | $34.67 | 5.61 M | $5.45 B |
| 10/08/2025 | $34.64 | $34.63 (-0.03%) | $35.37 | $34.10 | 2.66 M | $5.25 B |
| 10/07/2025 | $36.75 | $34.56 (-5.96%) | $36.88 | $34.37 | 2.82 M | $5.24 B |
| 10/06/2025 | $36.89 | $36.46 (-1.17%) | $36.95 | $35.66 | 3.42 M | $5.53 B |
| 10/03/2025 | $35.77 | $36.98 (3.38%) | $37.64 | $34.99 | 4.36 M | $5.61 B |
| 10/02/2025 | $34.86 | $34.83 (-0.09%) | $36.15 | $34.46 | 4.00 M | $5.28 B |
| 10/01/2025 | $32.54 | $34.72 (6.7%) | $34.92 | $32.52 | 4.72 M | $5.26 B |
| 09/30/2025 | $30.91 | $32.49 (5.11%) | $32.52 | $30.69 | 5.40 M | $4.93 B |
| 09/29/2025 | $31.18 | $30.88 (-0.96%) | $31.30 | $30.09 | 3.01 M | $4.68 B |
| 09/26/2025 | $30.78 | $31.04 (0.84%) | $31.51 | $30.75 | 3.10 M | $4.71 B |
| 09/25/2025 | $31.31 | $30.78 (-1.69%) | $31.78 | $30.75 | 4.06 M | $4.67 B |
| 09/24/2025 | $33.23 | $32.01 (-3.67%) | $33.55 | $31.73 | 3.43 M | $4.85 B |
| 09/23/2025 | $33.00 | $33.31 (0.94%) | $34.15 | $32.93 | 3.46 M | $5.05 B |
| 09/22/2025 | $33.32 | $32.78 (-1.62%) | $33.34 | $32.33 | 4.61 M | $4.97 B |
| 09/19/2025 | $33.09 | $33.17 (0.24%) | $33.67 | $32.69 | 4.52 M | $5.03 B |
| 09/18/2025 | $32.90 | $33.27 (1.12%) | $34.00 | $32.47 | 4.16 M | $5.04 B |
| 09/17/2025 | $33.33 | $32.11 (-3.66%) | $34.44 | $31.99 | 4.72 M | $4.87 B |
| 09/16/2025 | $32.04 | $33.26 (3.81%) | $33.76 | $31.70 | 3.72 M | $5.04 B |
| 09/15/2025 | $30.93 | $32.07 (3.69%) | $32.15 | $30.91 | 5.98 M | $4.86 B |
| 09/12/2025 | $32.07 | $30.91 (-3.62%) | $32.56 | $30.88 | 2.84 M | $4.69 B |
| 09/11/2025 | $30.52 | $32.07 (5.08%) | $32.21 | $30.52 | 3.66 M | $4.86 B |
| 09/10/2025 | $31.00 | $30.49 (-1.65%) | $31.62 | $30.31 | 3.55 M | $4.62 B |
| 09/09/2025 | $31.01 | $31.18 (0.55%) | $31.41 | $30.35 | 3.08 M | $4.73 B |
| 09/08/2025 | $30.85 | $30.80 (-0.16%) | $31.05 | $29.84 | 3.64 M | $4.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
