Bruker Corp Stock Price History, BRKR Historical Prices

Add to My Stocks
$31.78 $0.47 (1.46%) BRKR stock closing price Jun 18, 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 $15.91 on Jul 03, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-05-25 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
2018-04-04 29.19 30.09 28.9 30.08 1,186,293 61.39 2.65
2018-04-03 29.55 30.01 29.35 29.67 656,917 60.55 2.62
2018-04-02 29.72 30.04 29.03 29.28 894,186 59.76 2.58
2018-03-30 0 0 0 29.92 0 - -
2018-03-29 29.73 30.18 29.56 29.92 334,407 61.06 2.64
2018-03-28 29.49 30.02 29.39 29.66 582,121 60.53 2.62
2018-03-27 29.86 29.96 29.27 29.41 979,386 60.02 2.59
2018-03-26 29.57 30.36 29.18 29.81 483,357 60.84 2.63
2018-03-23 29.74 30.2 29.11 29.12 591,726 59.43 2.57
2018-03-22 29.82 30.31 29.09 29.66 682,800 60.53 2.62
2018-03-21 30.32 30.61 30.03 30.17 609,810 61.57 2.66
2018-03-20 29.95 30.39 29.95 30.31 508,454 61.86 2.67
2018-03-19 29.91 30.12 29.54 29.96 387,176 61.14 2.64
2018-03-16 30.23 30.32 29.57 30.03 639,777 61.29 2.65
2018-03-15 30 30.41 29.57 30.12 313,650 61.47 2.66
2018-03-14 30.33 31.12 29.97 30.04 715,725 61.31 2.65
2018-03-13 30.91 30.97 30.09 30.13 1,079,816 61.49 2.66
2018-03-12 30.9 30.93 30.52 30.74 359,006 62.74 2.71
2018-03-09 30.41 31 29.94 30.91 292,400 63.08 2.73
2018-03-08 30.27 30.46 30.06 30.35 448,427 61.94 2.68
2018-03-07 29.57 30.27 29.57 30.09 642,945 61.41 2.65
2018-03-06 29.82 30.23 29.65 30.17 327,088 61.57 2.66
2018-03-05 29.64 29.87 29.24 29.65 352,830 60.51 2.61
2018-03-02 29.26 30 29 29.9 417,079 61.02 2.64
2018-03-01 30.65 30.68 29.46 29.65 491,448 60.51 2.61
2018-02-28 31.1 31.38 30.64 30.65 356,939 62.55 2.7
2018-02-27 31.6 32.71 31.05 31.07 436,730 63.41 2.74
2018-02-26 31.86 32 31.03 31.61 379,785 64.51 2.79
2018-02-23 31.51 31.96 31.21 31.79 439,329 64.88 2.8
2018-02-22 31.5 31.9 31.17 31.23 499,923 63.74 2.75
2018-02-21 30.9 32.08 30.52 31.5 788,617 64.29 2.78
2018-02-20 31.88 32.15 31.29 31.53 378,428 64.35 2.78
2018-02-19 0 0 0 32.1 0 - -
2018-02-16 32.12 32.44 31.9 32.1 276,916 65.51 2.83
2018-02-15 32.38 32.51 31.9 32.3 400,593 65.92 2.85
2018-02-14 31.03 32.22 30.85 32.19 505,743 65.69 2.84
2018-02-13 31.08 31.38 30.21 31.19 524,882 63.65 2.75
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 Price15.91Jul 03,2013
Avg Stock Price23.5

Bruker Corp Historical PE ratio: Past 5 years

Max PE Ratio69.41May 20,2015
Min PE Ratio23.05Apr 13,2017
Avg PE Ratio44.26

Bruker Corp Historical PS ratio: Past 5 years

Max PS Ratio3.36Nov 28,2017
Min PS Ratio1.49Jun 20,2013
Avg PS Ratio2.23

BRKR Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)585.313.69 (0.63%)
Perkinelmer (PKI)77.530.31 (0.4%)
Thermo Fisher Scientific (TMO)212.822.98 (1.38%)
Mts Systems (MTSC)54.750.15 (0.27%)
Ge (GE)13.20.1 (0.75%)
Accelerate Diagnostics (AXDX)23.50.35 (1.51%)
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 327,366 typically implies breaking news or earnings release. BRKR stock saw an opening price of $32.02, and a closing price of $31.78 on Jun 18, 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.