Bruker Corp Stock Price History, BRKR Historical Prices

Add to My Stocks
$29.42 $0.32 (1.08%) BRKR stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Bruker Corp stock price data here. 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 30.12 on 18 Sep, 2017, and a low of 3.35 on 18 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2129.8029.8329.3829.4240909129.422.82
2017-09-2029.8229.9129.5829.7458000129.742.85
2017-09-1930.1430.2329.6829.7025304729.702.85
2017-09-1829.9430.1729.9430.1230328230.122.89
2017-09-1529.9830.1529.6529.8569219529.852.86
2017-09-1429.9330.1529.7730.0928550530.092.88
2017-09-1330.0430.1829.7730.0044075630.002.88
2017-09-1229.8930.2229.8130.0550356930.052.88
2017-09-1129.4129.9029.4129.8555918029.852.86
2017-09-0829.1129.4028.9829.3162162329.312.81
2017-09-0729.1029.2828.7929.1380464429.132.79
2017-09-0629.0529.2528.8729.02109976429.022.78
2017-09-0528.9829.0728.8128.9249523528.922.77
2017-09-0129.0729.1728.7829.1143482929.112.79
2017-08-3128.6729.2128.5929.0937132629.092.79
2017-08-3028.6428.7728.4928.6750291328.672.75
2017-08-2928.3128.6628.2928.5740814028.572.74
2017-08-2828.3928.6928.3728.5034510128.502.73
2017-08-2528.3628.5328.3128.3530971128.352.72
2017-08-2428.1328.4728.0728.3436037328.342.72
2017-08-2328.3328.4428.0928.1236521628.122.70
2017-08-2228.1028.6427.7028.5145463828.512.73
2017-08-2127.5828.0927.5828.02115158828.022.69
2017-08-1827.6127.8127.4327.6231101827.622.65
2017-08-1727.8928.0727.5827.6239817927.622.65
2017-08-1627.8928.2727.8427.9749027927.972.68
2017-08-1527.9327.9727.6527.7339438827.732.66
2017-08-1427.7328.1127.5327.9872751327.982.68
2017-08-1127.2227.8227.2127.5053886527.502.64
2017-08-1027.2927.5026.9827.0741897327.072.59
2017-08-0927.2927.5127.1427.4453933727.442.63
2017-08-0827.7427.8827.3027.3475174027.342.62
2017-08-0727.9227.9527.5027.7564011827.752.66
2017-08-0429.4230.2227.1427.88141753329.662.75
2017-08-0328.2028.6828.0128.4761562730.292.81
2017-08-0227.9928.3427.8028.2174430530.012.78
2017-08-0128.7128.7727.9127.9351008629.712.75
2017-07-3128.4228.8428.1928.6840303630.512.83
2017-07-2828.2328.4828.1728.3142778830.122.79
2017-07-2728.2428.5728.0028.2952755330.102.79
2017-07-2628.4528.5428.0528.2040289030.002.78
2017-07-2528.9028.9328.4528.4947446330.312.81
2017-07-2429.0729.3227.8928.8638338030.702.84
2017-07-2128.8229.4028.8229.1537916631.012.87
2017-07-2028.9829.0828.8128.9324671230.782.85
2017-07-1929.1629.2028.8628.9522160630.802.85
2017-07-1829.1629.2228.9129.1426070931.002.87
2017-07-1729.0029.2228.8829.1831453231.042.88
2017-07-1428.8629.1228.6928.9933717030.842.86
2017-07-1328.5028.9228.1728.8472018530.682.84
2017-07-1229.1529.2428.9929.0382806830.882.86
2017-07-1129.1629.3428.8529.0459183230.892.86
2017-07-1029.4929.4929.1229.1548594331.012.87
2017-07-0729.1729.5229.0929.4934312931.372.91
2017-07-0629.1429.3528.9629.03194606730.882.86
2017-07-0528.8429.3928.5729.3456614231.212.89
2017-07-0328.9729.1528.7928.8019727730.642.84
2017-06-3028.8628.9828.6828.8449748530.682.84
2017-06-2928.9528.9528.3928.8457722630.682.84
2017-06-2828.5329.1228.4529.0758948230.932.86
2017-06-2728.4228.7928.2728.4365686230.252.80
2017-06-2629.8829.9028.3228.44138570930.262.80
2017-06-2328.5630.0228.3729.98391014831.892.95
2017-06-2228.5328.6728.2628.6245140630.452.82
2017-06-2128.2028.6927.9828.5049760130.322.81
2017-06-2028.2228.4328.1028.1345767429.932.77
2017-06-1927.7428.3027.6628.2674974730.062.78
2017-06-1627.7727.8727.5327.7188032129.482.73
2017-06-1527.8228.0027.4427.7580477329.522.73
2017-06-1428.2028.2727.9128.0581781629.842.76
2017-06-1327.6128.3527.6128.18119222929.982.78
2017-06-1227.4227.4627.0327.2848641029.022.69
2017-06-0927.8328.0627.4527.5362892129.292.71
2017-06-0827.5728.0427.3727.9093707329.682.75
2017-06-0727.4927.5827.2327.5253647629.282.71
2017-06-0627.1827.5027.1127.3992390729.142.70
2017-06-0527.5327.7427.1427.2157028128.952.68
2017-06-0227.3927.5327.2527.4749927729.222.71
2017-06-0127.1827.4327.0627.3977588629.142.70
2017-05-3127.2527.3527.0727.2169501428.952.68
2017-05-3027.0227.2126.7627.1645231228.892.68
2017-05-290.000.000.0027.010N/AN/A
2017-05-2626.9927.3526.9427.0179434228.732.66
2017-05-2526.9827.2126.9727.0256596628.742.66
2017-05-2426.9027.1726.8226.9574850128.672.66
2017-05-2326.7227.0626.7126.92126120928.642.65
2017-05-2226.2327.8526.2126.6269840928.322.62
2017-05-1926.2826.4926.0026.2366172527.902.58
2017-05-1825.9026.4525.8726.1950205027.862.58
Get more Data

Bruker Corp Stock 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 Historical Prices: Past 5 years

Max Stock Price 30.12 Sep 18,2017
Min Stock Price 11.77 Oct 19,2012
Avg Stock Price 21.16

Bruker Corp Historical PE ratio: Past 5 years

Max PE Ratio 69.41 May 20,2015
Min PE Ratio 21.94 Nov 15,2012
Avg PE Ratio 42.01

Bruker Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.04 Apr 04,2016
Min PS Ratio 1.14 Oct 19,2012
Avg PS Ratio 2.03

BRKR Industry Peers

Company Price Change (%)
Waters (WAT)181.792.07 (1.13%)
Perkinelmer (PKI)68.20.79 (1.15%)
Agilent (A)65.920.17 (0.26%)
Thermo Fisher Scientific (TMO)187.910.69 (0.37%)
Mettler-toledo (MTD)631.413.76 (0.59%)
General Electric (GE)24.750.43 (1.77%)
Accelerate Diagnostics (AXDX)230.35 (1.5%)

We provide Bruker Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bruker Corp stock analysis. The price and volume changes on a daily basis is provided in the Bruker Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 29.74 and 580001 shares of BRKR were traded on 20 Sep, 2017. Bruker Corp historical P/S ratio was at a high of 3.74 on 25 Mar, 2008 and a low of 0.48 on 13 Jan, 2009. .