Bruker Corp Stock Price History, BRKR Historical Prices

Add to My Stocks
$34.2 $0.22 (0.65%) BRKR stock closing price Aug 17, 2018 (Closing)

Bruker Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bruker Corp price to earnings ratio data. The Bruker Corp stock price history chart shows that the stock price reached a high of $36.35 on Nov 28, 2017, and a low of $16.31 on Oct 01, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 33.91 34.3 33.83 34.2 402,900 58.97 2.9
2018-08-16 33.93 34.14 33.77 33.98 326,096 58.59 2.88
2018-08-14 33.97 34.28 33.77 34.22 455,585 59 2.9
2018-08-13 34.02 34.36 33.69 33.88 587,853 58.41 2.87
2018-08-09 34.55 34.78 33.99 34.02 869,054 58.66 2.88
2018-08-07 35.49 35.57 34.71 34.89 608,057 60.16 2.96
2018-08-06 35.19 35.77 34.7 35.48 1,074,760 66.94 3.05
2018-08-03 33.41 35.66 33.09 35.01 1,469,863 66.06 3.01
2018-08-02 32.41 33.38 31.99 33.15 1,262,876 62.55 2.85
2018-08-01 32.29 32.75 32.07 32.6 1,716,314 61.51 2.8
2018-07-31 30.81 32.51 30.81 32.4 1,263,342 61.13 2.79
2018-07-27 31.13 31.33 30.79 30.98 721,897 58.45 2.66
2018-07-26 31.12 31.3 29.52 31.1 710,724 58.68 2.67
2018-07-25 30.78 31.19 30.72 31.13 847,745 58.74 2.68
2018-07-24 30.17 30.95 30.17 30.8 597,151 58.11 2.65
2018-07-23 30.25 30.61 29.7 30.16 635,428 56.91 2.59
2018-07-20 29.71 30.32 29.56 30.19 995,021 56.96 2.6
2018-07-18 28.78 28.92 28.54 28.9 581,015 54.53 2.49
2018-07-17 28.37 28.97 28.25 28.89 422,340 54.51 2.48
2018-07-12 28.63 29.11 28.46 29.02 935,126 54.76 2.5
2018-07-11 29.2 29.2 28.55 28.57 735,710 53.91 2.46
2018-07-10 29.45 29.65 29.24 29.32 544,706 55.32 2.52
2018-07-09 29.33 29.72 29.28 29.56 336,649 55.77 2.54
2018-07-06 29.23 29.4 29.1 29.27 288,033 55.23 2.52
2018-07-05 29.08 29.56 29 29.21 656,847 55.11 2.51
2018-07-03 29.1 29.41 28.95 28.99 230,919 54.7 2.49
2018-07-02 28.88 28.97 28.52 28.93 671,110 54.59 2.49
2018-06-29 29.24 29.56 29.02 29.04 1,040,072 54.79 2.5
2018-06-28 29.37 29.52 28.91 29.06 1,384,760 54.83 2.5
2018-06-27 29.68 30.15 29.42 29.42 486,055 55.51 2.53
2018-06-26 29.38 29.81 29.31 29.68 533,194 56 2.55
2018-06-25 29.9 29.9 29.22 29.37 280,327 55.42 2.53
2018-06-22 29.83 30.28 29.53 30.01 726,177 56.62 2.58
2018-06-21 30.3 30.3 29.44 29.61 456,649 55.87 2.55
2018-06-20 30.87 30.91 30.18 30.29 425,530 57.15 2.61
2018-06-19 31.6 31.64 30.69 30.76 479,528 58.04 2.65
2018-06-18 32.02 32.09 31.67 31.78 327,366 59.96 2.73
2018-06-15 32.17 32.3 31.94 32.25 389,337 60.85 2.77
2018-06-14 32.37 32.42 31.92 32.31 424,222 60.96 2.78
2018-06-13 32.39 32.56 32.26 32.33 749,845 61 2.78
2018-06-12 32.31 32.45 32.04 32.31 351,622 60.96 2.78
2018-06-11 31.8 32.54 31.73 32.23 700,192 60.81 2.77
2018-06-08 31.26 32.03 31.26 31.78 747,969 59.96 2.73
2018-06-07 31.02 31.4 30.75 31.34 779,465 59.13 2.7
2018-06-06 30.63 31.01 30.51 30.88 337,705 58.26 2.66
2018-06-05 30.64 30.83 30.37 30.48 485,134 57.51 2.62
2018-06-04 30.62 30.81 30.42 30.59 616,716 57.72 2.63
2018-06-01 30.33 30.79 30.05 30.5 345,766 57.55 2.62
2018-05-31 30.68 30.76 30.19 30.27 851,540 57.11 2.6
2018-05-30 30.35 30.87 30.35 30.7 430,444 57.93 2.64
2018-05-29 30.22 30.31 29.74 30.26 752,807 57.09 2.6
2018-05-28 0 0 0 30.38 0 - -
2018-05-25 30.74 30.87 30.27 30.38 641,820 57.32 2.61
2018-05-24 31.04 31.26 30.68 30.74 725,877 58 2.64
2018-05-23 30.74 31.13 30.55 31.02 840,292 58.53 2.67
2018-05-22 31.29 31.29 30.85 30.99 295,064 58.47 2.67
2018-05-21 31.2 31.43 30.87 31.17 497,109 58.81 2.68
2018-05-18 30.51 31.12 30.49 31.03 364,776 58.55 2.67
2018-05-17 30.06 30.54 30.05 30.5 407,385 57.55 2.62
2018-05-16 29.82 30.21 29.71 30.06 450,034 56.72 2.59
2018-05-15 30.86 30.86 29.67 29.75 612,008 56.13 2.56
2018-05-14 30.73 31.14 30.73 31 385,654 58.49 2.67
2018-05-11 30.9 31.19 30.66 30.74 592,023 58 2.64
2018-05-10 30.75 31.17 30.71 30.91 514,900 58.32 2.66
2018-05-09 30.45 30.7 29.86 30.59 512,590 57.72 2.63
2018-05-08 30.41 30.89 30.3 30.35 447,279 57.26 2.61
2018-05-07 30.13 30.83 28.13 30.5 612,401 57.55 2.62
2018-05-04 30.39 30.39 28.42 30.07 1,683,266 56.74 2.59
2018-05-03 29.37 29.71 29.16 29.59 1,302,520 60.39 2.61
2018-05-02 29.52 29.73 29.28 29.49 751,761 60.18 2.6
2018-05-01 29.49 30.54 29.17 29.47 451,265 60.14 2.6
2018-04-30 29.96 30.03 29.53 29.53 501,124 60.27 2.6
2018-04-27 30.05 30.2 29.71 29.85 664,145 60.92 2.63
2018-04-26 30.04 30.17 29.75 30.07 599,399 61.37 2.65
2018-04-25 29.98 30.34 29.63 29.88 536,646 60.98 2.63
2018-04-24 30.43 30.48 29.58 29.9 699,034 61.02 2.64
2018-04-23 30.78 31.74 30.52 30.63 868,896 62.51 2.7
2018-04-20 30.27 30.95 30.01 30.66 668,852 62.57 2.7
2018-04-19 30.52 30.66 30.06 30.24 550,992 61.71 2.67
2018-04-18 30.63 30.77 30.16 30.47 875,766 62.18 2.69
2018-04-17 30.69 30.69 30.34 30.52 338,155 62.29 2.69
2018-04-16 30.31 30.56 30.24 30.41 331,570 62.06 2.68
2018-04-13 30.16 30.37 29.74 30.17 542,144 61.57 2.66
2018-04-12 29.79 30.17 29.79 29.96 515,240 61.14 2.64
2018-04-11 29.52 29.81 29.39 29.56 601,598 60.33 2.61
2018-04-10 29.68 30.04 29.44 29.84 970,708 60.9 2.63
2018-04-09 29.4 29.92 29.22 29.36 658,461 59.92 2.59
2018-04-06 29.95 29.99 28.84 29.12 640,342 59.43 2.57
2018-04-05 30.37 30.49 30.01 30.24 470,035 61.71 2.67
Get more Data

Bruker Corp Stock History Chart

View BRKR PE ratio, PS ratio stocks charts and compare with peers.
BRKR Chart
Note: Compare Bruker Corp stock price history with the index and industry peers.

Bruker Corp Stock Price History: Past 5 years

Max Stock Price36.35Nov 28,2017
Min Stock Price16.31Oct 01,2015
Avg Stock Price23.95

Bruker Corp Historical PE ratio: Past 5 years

Max PE Ratio69.41May 20,2015
Min PE Ratio23.05Apr 13,2017
Avg PE Ratio44.8

Bruker Corp Historical PS ratio: Past 5 years

Max PS Ratio3.36Nov 28,2017
Min PS Ratio1.62Nov 07,2014
Avg PS Ratio2.27

BRKR Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)564.743.02 (0.53%)
Perkinelmer (PKI)85.360.17 (0.2%)
Thermo Fisher Scientific (TMO)2300.79 (0.34%)
Mts Systems (MTSC)51.80 (0%)
Ge (GE)12.30 (0%)
Accelerate Diagnostics (AXDX)22.050.25 (1.15%)
Fei (FEIC)106.890 (0%)

Bruker Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bruker Corp stock analysis. Bruker Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 402,900 typically implies breaking news or earnings release. BRKR stock saw an opening price of $33.91, and a closing price of $34.2 on Aug 17, 2018. The company's P/S ratio was at a high of 3.36 on Nov 28, 2017 according to our Bruker Corp stock history data.