Bruker Corporation (BRKR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	52.02	53.47	51.20	53.41	+4.17%	2,106,900
2026-08-06	51.38	51.87	50.78	51.27	-2.29%	1,905,100
2026-08-05	49.82	52.94	48.63	52.47	+4.31%	4,797,900
2026-08-04	54.07	56.37	50.12	50.30	-21.79%	8,880,700
2026-08-03	62.09	64.47	61.35	64.31	+2.34%	2,440,200
2026-07-31	64.66	65.30	61.25	62.84	-2.33%	1,731,400
2026-07-30	62.34	64.43	61.29	64.34	+4.21%	1,984,900
2026-07-29	62.59	64.23	60.89	61.74	-1.86%	2,655,500
2026-07-28	59.64	63.26	59.64	62.91	+4.76%	2,563,500
2026-07-27	60.45	61.04	59.05	60.05	-0.66%	1,841,200
2026-07-24	62.49	62.68	59.46	60.45	-2.74%	1,243,900
2026-07-23	61.17	63.48	60.75	62.15	+4.03%	1,689,000
2026-07-22	59.46	60.74	58.94	59.74	-1.14%	1,350,500
2026-07-21	55.13	60.97	54.80	60.43	+7.58%	2,774,700
2026-07-20	58.00	58.21	56.08	56.17	-3.54%	1,838,700
2026-07-17	57.99	58.77	56.74	58.23	-1.72%	2,325,600
2026-07-16	57.96	59.33	57.48	59.25	+1.01%	1,556,800
2026-07-15	60.25	61.21	57.62	58.66	-1.96%	1,920,700
2026-07-14	59.48	60.26	58.62	59.83	+1.46%	1,468,000
2026-07-13	59.44	60.24	58.46	58.97	-1.81%	1,752,300
2026-07-10	60.24	60.84	58.94	60.06	-0.86%	1,150,300
2026-07-09	57.80	60.98	57.55	60.58	+5.89%	1,602,500
2026-07-08	57.83	57.93	55.93	57.21	-1.79%	1,652,100
2026-07-07	61.26	61.87	57.65	58.25	-5.04%	2,331,500
2026-07-06	61.70	61.94	59.83	61.34	-0.49%	2,445,400
2026-07-02	61.40	62.58	60.06	61.64	+1.65%	3,646,700
2026-07-01	60.29	63.04	59.88	60.64	+0.76%	2,775,800
2026-06-30	60.30	60.49	58.69	60.18	+0.79%	2,007,000
2026-06-29	61.00	61.21	58.86	59.71	-1.97%	2,039,000
2026-06-26	60.40	61.17	59.79	60.91	+0.03%	2,322,200
2026-06-25	60.28	62.40	59.66	60.89	+4.19%	2,794,100
2026-06-24	55.89	58.57	55.49	58.44	+6.04%	1,865,200
2026-06-23	55.61	57.32	54.90	55.11	-2.51%	2,144,100
2026-06-22	57.49	58.08	56.31	56.53	-1.22%	2,481,500
2026-06-18	55.36	57.45	54.27	57.23	+4.57%	1,979,600
2026-06-17	56.08	56.30	54.41	54.73	-1.92%	1,774,900
2026-06-16	56.77	57.33	55.72	55.80	-1.47%	1,764,100
2026-06-15	54.76	56.68	53.48	56.63	+4.43%	3,499,100
2026-06-12	54.25	55.07	52.90	54.23	-1.72%	2,371,600
2026-06-11	55.45	55.58	53.32	55.18	+0.47%	2,255,800
2026-06-10	56.70	57.66	54.88	54.92	-4.05%	1,376,200
2026-06-09	57.33	58.58	55.17	57.24	+1.74%	2,248,400
2026-06-08	57.61	58.51	55.95	56.26	-0.23%	2,732,800
2026-06-05	59.38	59.96	56.21	56.39	-5.97%	3,588,000
2026-06-04	63.82	64.54	59.22	59.97	-4.35%	5,790,000
2026-06-03	57.69	63.02	56.56	62.70	+9.40%	4,417,100
2026-06-02	57.41	58.04	55.93	57.31	-1.93%	2,537,000
2026-06-01	57.39	58.62	56.80	58.44	-0.76%	4,136,900
2026-05-29	54.54	58.98	54.36	58.89	+8.27%	6,051,600
2026-05-28	49.10	54.41	48.95	54.39	+11.87%	4,792,900
2026-05-27	47.15	48.70	46.35	48.62	+3.62%	2,503,900
2026-05-26	46.01	47.30	44.95	46.92	+2.69%	2,054,700
2026-05-22	45.09	45.90	45.03	45.69	+1.58%	1,506,400
2026-05-21	44.26	45.22	43.34	44.98	+1.63%	1,624,700
2026-05-20	42.98	44.37	41.62	44.26	+3.92%	1,865,800
2026-05-19	42.74	43.11	42.00	42.59	-0.37%	2,255,200
2026-05-18	42.91	43.89	42.16	42.75	-0.30%	2,086,000
2026-05-15	43.90	44.11	42.73	42.88	-2.90%	2,776,800
2026-05-14	44.04	44.99	43.73	44.16	+0.71%	1,912,900
2026-05-13	44.69	45.24	43.76	43.85	-1.97%	6,124,300
2026-05-12	43.19	44.94	42.96	44.73	+3.37%	1,917,300
2026-05-11	44.44	44.55	42.81	43.27	-2.02%	2,778,500
2026-05-08	43.60	44.43	42.05	44.16	+0.98%	2,636,900
2026-05-07	42.76	44.28	42.62	43.73	+3.38%	2,816,500
2026-05-06	41.87	43.35	40.01	42.30	+11.29%	3,145,900
2026-05-05	36.53	38.53	36.53	38.01	+4.45%	2,524,100
2026-05-04	36.27	37.19	35.74	36.39	-1.09%	1,289,500
2026-05-01	36.88	36.88	35.70	36.79	+0.22%	1,560,400
2026-04-30	34.67	36.86	34.57	36.71	+7.06%	2,319,500
2026-04-29	36.09	36.78	33.80	34.29	-5.43%	3,165,400
2026-04-28	36.34	36.39	35.64	36.26	-0.74%	963,000
2026-04-27	36.68	37.08	36.10	36.53	-0.05%	1,675,700
2026-04-24	36.46	37.13	36.24	36.55	+0.91%	1,395,100
2026-04-23	38.43	38.84	34.88	36.22	-8.70%	3,159,500
2026-04-22	40.57	40.57	39.31	39.67	-1.05%	1,427,800
2026-04-21	41.26	42.64	39.68	40.09	-2.46%	1,880,500
2026-04-20	40.44	41.27	39.69	41.10	+0.98%	3,261,500
2026-04-17	40.07	40.72	39.66	40.70	+4.52%	3,136,500
2026-04-16	39.48	39.71	38.67	38.94	-1.37%	1,512,300
2026-04-15	39.90	40.75	39.19	39.48	-1.05%	1,537,800
2026-04-14	39.54	40.78	39.30	39.90	+2.18%	1,955,000
2026-04-13	37.44	39.22	37.44	39.05	+3.88%	1,368,300
2026-04-10	38.04	38.46	37.55	37.59	-1.03%	1,253,600
2026-04-09	37.72	38.29	36.52	37.98	-0.71%	1,485,400
2026-04-08	39.02	39.82	37.82	38.25	+4.31%	1,612,500
2026-04-07	36.63	37.01	36.00	36.67	-0.19%	1,449,000
2026-04-06	36.76	36.97	36.23	36.74	-0.05%	1,524,000
2026-04-02	34.88	37.61	34.77	36.76	+1.88%	1,458,900
2026-04-01	36.63	36.79	35.99	36.08	-0.11%	2,591,800
2026-03-31	34.92	36.57	34.67	36.12	+5.28%	1,989,000
2026-03-30	33.41	35.07	33.34	34.31	+1.75%	1,368,200
2026-03-27	34.98	35.13	33.11	33.72	-4.58%	1,982,200
2026-03-26	35.34	36.56	35.28	35.34	-1.28%	1,776,300
2026-03-25	36.18	37.00	34.82	35.80	-0.03%	2,002,300
2026-03-24	34.46	36.70	34.18	35.81	+2.73%	2,355,500
2026-03-23	34.42	35.09	33.76	34.86	+4.53%	2,643,900
2026-03-20	33.43	34.30	33.17	33.35	-0.83%	2,546,200
2026-03-19	33.74	34.64	33.37	33.63	-1.18%	2,013,300
2026-03-18	33.60	34.63	33.21	34.03	+0.86%	2,018,600
2026-03-17	33.08	34.24	33.08	33.74	+2.99%	1,858,800
2026-03-16	34.00	34.99	32.37	32.76	-2.93%	3,411,400
2026-03-13	35.44	35.92	33.46	33.75	-3.71%	4,429,800
2026-03-12	36.53	36.91	34.99	35.05	-4.78%	2,233,300
2026-03-11	36.58	37.20	36.15	36.81	+0.57%	1,200,200
2026-03-10	37.36	37.91	36.04	36.60	-1.61%	2,078,900
2026-03-09	36.33	37.45	35.98	37.20	+1.42%	2,741,600
2026-03-06	37.78	38.50	36.52	36.68	-4.73%	1,726,900
2026-03-05	37.82	39.54	37.61	38.50	+0.00%	1,940,900
2026-03-04	39.56	39.88	38.46	38.50	-1.96%	1,469,100
2026-03-03	38.68	39.48	37.58	39.27	-1.36%	1,287,600
2026-03-02	39.93	40.03	38.56	39.81	-0.75%	1,445,000
2026-02-27	40.55	40.67	39.93	40.11	-2.22%	1,860,300
2026-02-26	39.89	41.50	39.49	41.02	+2.83%	2,837,400
2026-02-25	40.44	40.44	39.36	39.89	+0.30%	1,658,400
2026-02-24	39.70	40.71	39.03	39.77	+0.53%	2,116,900
2026-02-23	37.92	40.10	37.59	39.56	+3.34%	2,453,400
2026-02-20	38.31	38.94	37.70	38.28	-1.24%	2,113,900
2026-02-19	39.64	39.85	38.15	38.76	-2.52%	2,016,600
2026-02-18	38.12	40.04	37.99	39.76	+4.30%	2,585,700
2026-02-17	36.90	38.20	36.53	38.12	+4.41%	3,629,800
2026-02-13	36.94	37.79	36.11	36.51	-2.67%	3,454,800
2026-02-12	39.16	40.48	35.62	37.51	-11.60%	7,185,000
2026-02-11	41.25	42.44	41.21	42.43	+2.04%	3,784,500
2026-02-10	41.93	42.58	41.41	41.58	-1.24%	2,156,200
2026-02-09	41.55	42.13	40.85	42.10	+0.41%	1,355,000
2026-02-06	41.04	42.46	40.75	41.93	+2.17%	2,060,300
2026-02-05	42.42	43.36	40.71	41.04	-3.57%	2,066,500
2026-02-04	42.90	43.99	42.45	42.56	-0.23%	2,326,400
2026-02-03	43.65	44.50	42.24	42.66	-2.49%	1,769,100
2026-02-02	44.29	44.29	43.21	43.75	-1.22%	1,689,400
2026-01-30	44.06	44.98	43.53	44.29	+0.14%	1,858,100
2026-01-29	46.53	46.55	43.71	44.23	-4.98%	4,038,500
2026-01-28	47.66	47.78	46.00	46.55	-2.35%	2,181,900
2026-01-27	48.22	49.49	47.63	47.67	-1.59%	1,394,600
2026-01-26	49.75	50.49	48.39	48.44	-3.76%	2,514,300
2026-01-23	51.55	52.08	49.42	50.33	-3.42%	2,344,800
2026-01-22	52.38	53.50	51.60	52.11	+0.31%	1,884,600
2026-01-21	50.16	52.10	49.95	51.95	+4.23%	2,040,200
2026-01-20	47.33	50.66	46.82	49.84	+3.00%	3,476,300
2026-01-16	49.45	49.85	48.02	48.39	-2.16%	2,358,700
2026-01-15	49.20	49.59	47.84	49.46	+0.65%	3,385,300
2026-01-14	50.49	50.69	48.74	49.14	-3.42%	2,996,700
2026-01-13	52.90	53.99	49.10	50.88	-4.74%	4,869,400
2026-01-12	55.00	56.22	51.81	53.41	-1.93%	3,077,200
2026-01-09	53.60	54.57	52.20	54.46	+3.77%	2,168,500
2026-01-08	52.84	53.09	51.70	52.48	-1.00%	2,104,500
2026-01-07	52.17	53.27	51.95	53.01	+0.65%	1,851,100
2026-01-06	52.09	53.47	51.58	52.67	+2.77%	3,864,000
2026-01-05	48.06	51.29	47.74	51.25	+6.53%	3,287,800
2026-01-02	47.19	48.31	46.85	48.11	+2.12%	1,561,300
2025-12-31	47.53	48.19	46.99	47.11	-0.84%	1,536,000
2025-12-30	48.36	48.73	47.28	47.51	-1.92%	1,221,000
2025-12-29	47.92	48.72	47.80	48.44	+0.90%	1,316,600
2025-12-26	48.03	48.20	47.63	48.01	-0.23%	748,200
2025-12-24	48.11	48.41	47.52	48.12	+0.21%	680,500
2025-12-23	48.45	48.45	47.54	48.02	-1.54%	1,493,800
2025-12-22	46.94	49.15	46.51	48.77	+4.93%	3,533,100
2025-12-19	45.08	46.83	44.71	46.48	+4.08%	3,002,000
2025-12-18	44.97	45.66	44.39	44.66	+0.56%	1,539,200
2025-12-17	44.75	45.92	44.23	44.41	-1.22%	1,367,800
2025-12-16	46.03	46.05	44.11	44.96	-1.55%	1,474,500
2025-12-15	46.34	46.57	44.71	45.67	+1.20%	1,425,200
2025-12-12	46.37	47.90	45.00	45.13	-2.67%	1,712,300
2025-12-11	46.76	47.33	45.90	46.37	-1.17%	2,466,000
2025-12-10	46.83	47.88	46.26	46.92	+3.44%	3,417,300
2025-12-09	44.99	46.41	44.96	45.36	-1.39%	1,838,100
2025-12-08	47.66	47.97	45.31	46.00	-4.23%	2,513,800
2025-12-05	48.36	48.72	47.44	48.03	-0.72%	2,216,800
2025-12-04	47.39	48.84	45.37	48.38	+1.09%	2,615,300
2025-12-03	47.29	48.80	47.29	47.86	+1.21%	1,589,200
2025-12-02	47.82	48.26	47.03	47.29	-1.19%	2,296,500
2025-12-01	48.62	49.39	47.58	47.86	-1.95%	2,641,700
2025-11-28	49.00	49.19	48.48	48.81	-0.45%	1,048,500
2025-11-26	49.46	49.46	47.94	49.03	-0.61%	2,520,400
2025-11-25	47.43	49.72	47.33	49.33	+3.72%	3,009,200
2025-11-24	47.03	47.81	46.26	47.56	+0.61%	2,157,000
2025-11-21	44.20	47.53	43.84	47.27	+7.82%	2,855,100
2025-11-20	44.36	45.74	43.61	43.84	+1.04%	2,979,600
2025-11-19	42.66	43.72	42.66	43.39	+1.71%	2,522,700
2025-11-18	41.70	43.15	41.50	42.66	+2.13%	2,885,400
2025-11-17	41.47	42.69	40.91	41.77	+0.36%	2,426,900
2025-11-14	41.18	42.09	40.64	41.62	-0.41%	1,776,200
2025-11-13	41.98	43.37	41.71	41.79	-1.65%	2,669,800
2025-11-12	41.19	42.77	41.01	42.49	+1.82%	2,800,400
2025-11-11	40.60	41.81	40.50	41.73	+2.33%	2,282,100
2025-11-10	40.11	40.98	39.91	40.78	+2.13%	1,929,900
2025-11-07	38.71	40.08	38.43	39.93	+1.58%	2,321,500
2025-11-06	40.07	40.44	38.75	39.31	-2.21%	2,611,900
2025-11-05	39.45	40.74	39.19	40.20	-0.45%	3,326,600
2025-11-04	38.63	40.69	38.28	40.38	+4.31%	5,128,400
2025-11-03	37.75	39.87	37.00	38.71	-0.59%	4,255,000
2025-10-31	36.31	39.22	36.06	38.94	+6.98%	4,788,400
2025-10-30	37.36	37.72	36.17	36.40	-3.55%	3,351,900
2025-10-29	38.47	38.97	37.45	37.74	-2.53%	2,796,200
2025-10-28	38.68	39.39	38.09	38.72	+0.21%	2,118,000
2025-10-27	38.82	39.42	38.36	38.64	-0.92%	1,991,000
2025-10-24	41.02	41.08	38.94	39.00	-1.79%	3,353,700
2025-10-23	39.28	40.32	38.95	39.71	+1.95%	2,678,700
2025-10-22	39.09	40.23	38.59	38.95	+0.44%	1,990,000
2025-10-21	38.62	39.76	38.60	38.78	+1.76%	2,262,700
2025-10-20	37.52	38.75	37.29	38.11	+3.06%	1,625,400
2025-10-17	37.97	38.63	36.70	36.98	-3.19%	2,473,900
2025-10-16	36.82	38.73	36.52	38.20	+5.52%	4,243,000
2025-10-15	36.66	37.80	36.09	36.20	-0.88%	3,878,800
2025-10-14	35.68	37.10	35.56	36.52	+0.80%	2,259,600
2025-10-13	35.83	37.11	35.57	36.23	+2.69%	3,254,900
2025-10-10	36.20	36.69	34.83	35.28	-1.81%	3,703,100
2025-10-09	34.84	37.25	34.67	35.93	+3.75%	5,610,500
2025-10-08	34.64	35.37	34.10	34.63	+0.20%	2,660,600
2025-10-07	36.75	36.88	34.37	34.56	-5.21%	2,820,200
2025-10-06	36.89	36.95	35.66	36.46	-1.41%	3,417,300
2025-10-03	35.77	37.64	34.99	36.98	+6.17%	4,355,300
2025-10-02	34.86	36.15	34.46	34.83	+0.32%	3,995,100
2025-10-01	32.54	34.92	32.52	34.72	+6.86%	4,719,700
2025-09-30	30.91	32.52	30.69	32.49	+5.21%	5,398,900
2025-09-29	31.18	31.30	30.09	30.88	-0.52%	3,010,100
2025-09-26	30.78	31.51	30.75	31.04	+0.84%	3,098,300
2025-09-25	31.31	31.78	30.75	30.78	-3.84%	4,060,200
2025-09-24	33.23	33.55	31.73	32.01	-3.90%	3,424,700
2025-09-23	33.00	34.15	32.93	33.31	+1.62%	3,458,900
2025-09-22	33.32	33.34	32.33	32.78	-1.18%	4,604,800
2025-09-19	33.09	33.67	32.69	33.17	-0.30%	4,516,500
2025-09-18	32.90	34.00	32.47	33.27	+3.61%	4,160,900
2025-09-17	33.33	34.44	31.99	32.11	-3.46%	4,724,500
2025-09-16	32.04	33.76	31.70	33.26	+3.71%	3,720,600
2025-09-15	30.93	32.15	30.91	32.07	+3.75%	5,977,100
2025-09-12	32.07	32.56	30.88	30.91	-3.62%	2,839,600
2025-09-11	30.52	32.21	30.52	32.07	+5.18%	3,664,600
2025-09-10	31.00	31.62	30.31	30.49	-2.21%	3,554,600
2025-09-09	31.01	31.41	30.35	31.18	+1.23%	3,079,000
2025-09-08	30.85	31.05	29.84	30.80	-0.10%	3,637,000
2025-09-05	29.96	30.90	29.90	30.83	+3.49%	8,539,900
2025-09-04	29.31	30.09	28.95	29.79	+1.50%	16,930,000
2025-09-03	29.80	30.58	28.53	29.35	-11.68%	18,329,700
2025-09-02	33.76	33.84	32.35	33.23	-2.21%	1,659,400
2025-08-29	33.62	34.22	33.38	33.98	+1.55%	1,844,600
2025-08-28	33.65	33.81	32.78	33.46	-0.39%	1,619,600
2025-08-27	34.20	34.38	33.18	33.59	-1.38%	2,572,900
2025-08-26	35.06	35.06	33.75	34.06	-1.59%	3,004,500
2025-08-25	35.54	35.82	34.14	34.61	-2.62%	1,460,400
2025-08-22	34.01	35.86	34.01	35.54	+5.15%	1,939,900
2025-08-21	33.50	34.22	33.06	33.80	+0.21%	1,831,000
2025-08-20	34.70	34.83	33.70	33.73	-3.19%	2,615,400
2025-08-19	34.33	35.58	34.33	34.84	+1.75%	2,826,500
2025-08-18	33.70	34.69	33.47	34.24	+2.15%	2,537,000
2025-08-15	34.67	34.67	33.48	33.52	-0.36%	1,993,300
2025-08-14	33.27	34.05	33.03	33.64	-2.61%	2,039,300
2025-08-13	32.64	34.63	32.57	34.54	+6.74%	2,482,100
2025-08-12	30.81	32.47	30.73	32.36	+5.13%	2,460,400
2025-08-11	30.41	30.91	30.00	30.78	+1.15%	3,906,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.26%). Worst month: Aug (-6.25%). Based on 5 years of daily data (2022–2026).

Jan-2.16%
Feb-2.31%
Mar+0.81%
Apr-3.43%
May+6.05%
Jun+4.57%
Jul-0.06%
Aug-6.25%
Sep-0.89%
Oct+0.60%
Nov+11.26%
Dec+2.77%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Bruker Corporation's (BRKR) latest close?

53.41 on 2026-08-07, from the Closelook data lake's daily price record.

What is BRKR's 52-week high and low?

65.30 high and 28.53 low over the trailing 52 weeks, as of 2026-08-07.

What is Bruker Corporation's strongest and weakest month historically?

Historically, BRKR's strongest calendar month has been Nov (average +11.26%) and its weakest Aug (average -6.25%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.