Bruker Corp Stock Price History, BRKR Historical Prices

Add to My Stocks
$31.5 $0.03 (0.1%) BRKR stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 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
2018-02-12 30.82 31.8 30.08 31.43 1,091,596 64.14 2.77
2018-02-09 33.2 33.36 30.18 30.59 1,338,580 32.54 2.82
2018-02-08 33.11 33.11 31.46 31.62 1,041,627 33.64 2.92
2018-02-07 33.8 33.92 32.4 33.16 609,617 35.28 3.06
2018-02-06 32.73 34 32.47 33.86 843,757 36.02 3.13
2018-02-05 35.07 35.18 33.33 33.44 481,094 35.57 3.09
2018-02-02 36.01 36.19 35.32 35.34 320,831 37.6 3.26
2018-02-01 35.39 36.28 35.33 36.23 434,962 38.54 3.35
2018-01-31 35.49 36.38 35.43 35.61 656,130 37.88 3.29
2018-01-30 35.32 35.68 35.09 35.35 571,016 37.61 3.26
2018-01-29 35.36 35.94 35.36 35.65 370,049 37.93 3.29
2018-01-26 35.53 35.64 35.22 35.57 489,898 37.84 3.28
2018-01-25 35.24 35.79 35.15 35.41 331,631 37.67 3.27
2018-01-24 35.21 35.38 34.88 35.14 504,701 37.38 3.24
2018-01-23 35.23 35.32 34.6 35.07 318,741 37.31 3.24
2018-01-22 35.17 35.45 34.87 35.07 339,277 37.31 3.24
2018-01-19 34.39 35.22 34.39 35.2 779,111 37.45 3.25
2018-01-18 34.26 34.8 33.8 34.26 588,764 36.45 3.16
2018-01-17 34.45 34.76 34.05 34.22 833,903 36.4 3.16
2018-01-16 35.13 35.22 34.12 34.2 414,849 36.38 3.16
2018-01-12 34.54 35.03 34.11 34.97 564,310 37.2 3.23
2018-01-11 34.9 34.94 34.34 34.5 623,741 36.7 3.19
2018-01-10 35.28 35.46 34.39 34.75 662,787 36.97 3.21
2018-01-09 36.41 36.43 35.29 35.51 630,352 37.78 3.28
2018-01-08 35.89 36.49 35.89 36.22 364,525 38.53 3.34
2018-01-05 35.36 36.18 35.36 35.99 387,579 38.29 3.32
2018-01-04 35.04 35.57 34.92 34.99 639,929 37.22 3.23
2018-01-03 34.47 34.9 34.32 34.81 348,575 37.03 3.21
2018-01-02 34.5 34.74 34.37 34.52 313,055 36.72 3.19
2017-12-29 34.43 34.6 34.23 34.32 275,353 36.51 3.17
2017-12-28 34.32 34.47 34.1 34.42 239,049 36.62 3.18
2017-12-27 34.24 34.36 34.05 34.28 215,043 36.47 3.17
2017-12-26 34.07 34.25 33.83 34.11 282,046 36.29 3.15
2017-12-22 34.15 34.3 33.83 34.08 206,497 36.26 3.15
2017-12-21 34.49 34.77 34.08 34.15 385,065 36.33 3.15
2017-12-20 34.94 35.42 34.28 34.32 795,502 36.51 3.17
2017-12-19 34.47 34.98 34.24 34.71 680,862 36.93 3.21
2017-12-18 34.78 34.94 34.3 34.37 404,743 36.56 3.17
2017-12-15 34.1 34.72 33.99 34.63 713,448 36.84 3.2
2017-12-14 34.31 34.55 33.84 33.9 373,485 36.06 3.13
2017-12-13 34.42 34.96 34.1 34.19 623,757 36.37 3.16
2017-12-12 34.43 34.58 34.12 34.28 500,808 36.47 3.17
2017-12-11 34.72 34.92 34.07 34.27 612,657 36.46 3.16
2017-12-08 34.39 34.97 34.37 34.82 463,694 37.04 3.22
2017-12-07 33.59 34.47 33.4 34.19 401,634 36.37 3.16
2017-12-06 33.61 33.87 33.2 33.56 384,632 35.7 3.1
2017-12-05 33.52 34.01 33.33 33.73 461,774 35.88 3.11
2017-12-04 34.94 35.16 33.61 33.65 615,971 35.8 3.11
2017-12-01 35.19 35.19 34.09 34.81 597,688 37.03 3.21
2017-11-30 35.15 35.58 34.92 35.18 729,903 37.43 3.25
2017-11-29 36.35 36.53 35.07 35.13 983,050 37.37 3.24
2017-11-28 35.94 36.4 35.54 36.35 500,193 38.67 3.36
2017-11-27 35.33 35.81 34.93 35.75 574,376 38.03 3.3
2017-11-24 35.16 35.4 34.87 35.37 159,959 37.63 3.27
2017-11-23 0 0 0 35.22 0 - -
2017-11-22 35.27 35.42 34.89 35.22 766,818 37.47 3.25
2017-11-21 34.37 35.25 34.35 35.15 891,586 37.39 3.25
2017-11-20 33.64 34.42 33.47 34.38 813,304 36.57 3.17
2017-11-17 33.18 33.8 32.98 33.74 517,296 35.89 3.12
2017-11-16 32.71 33.45 32.52 33.33 544,353 35.46 3.08
2017-11-15 32.47 32.68 31.55 32.39 543,581 34.46 2.99
2017-11-14 32.34 32.74 31.46 32.69 367,954 34.78 3.02
2017-11-13 31.77 32.53 31.47 32.39 657,715 34.46 2.99
2017-11-10 32.08 32.36 31.41 31.83 944,287 33.86 2.94
2017-11-09 32.51 32.76 32.08 32.41 472,104 34.48 2.99
2017-11-08 32.63 32.71 32.24 32.52 366,303 34.6 3
2017-11-07 33.04 33.99 32.43 32.77 519,741 34.86 3.03
2017-11-06 33.5 33.64 33.06 33.11 890,413 35.22 3.06
2017-11-03 34.43 35.16 33.12 33.34 2,025,227 35.47 3.08
2017-11-02 31.8 32.09 31.24 31.3 749,247 31.3 3
2017-11-01 31.42 31.99 31.3 31.89 518,873 31.89 3.06
2017-10-31 31.4 31.71 31.3 31.4 441,700 31.4 3.01
2017-10-30 31.8 31.97 31.16 31.27 592,862 31.27 3
2017-10-27 30.86 31.79 30.79 31.73 817,036 31.73 3.04
2017-10-26 30.24 30.78 29.94 30.76 377,990 30.76 2.95
2017-10-25 30.55 30.65 30.11 30.25 315,939 30.25 2.9
2017-10-24 30.57 30.68 30.21 30.49 240,878 30.49 2.92
2017-10-23 30.62 31.03 30.47 30.48 252,759 30.48 2.92
2017-10-20 30.12 30.64 29.98 30.54 527,296 30.54 2.93
2017-10-19 29.92 30.01 29.59 29.99 546,254 29.99 2.87
2017-10-18 30.62 30.62 29.97 30.03 616,475 30.03 2.88
2017-10-17 30.84 30.84 30.26 30.45 419,121 30.45 2.92
2017-10-16 30.88 31.12 30.82 30.94 250,512 30.94 2.97
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 Price22.7

Bruker Corp Historical PE ratio: Past 5 years

Max PE Ratio69.41May 20,2015
Min PE Ratio23.05Apr 13,2017
Avg PE Ratio42.92

Bruker Corp Historical PS ratio: Past 5 years

Max PS Ratio3.36Nov 28,2017
Min PS Ratio1.49Jun 24,2013
Avg PS Ratio2.17

BRKR Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)628.614.39 (0.7%)
Perkinelmer (PKI)76.180.31 (0.41%)
Thermo Fisher Scientific (TMO)209.791.95 (0.94%)
Newport (NEWP)22.990.02 (0.09%)
Ge (GE)14.490.25 (1.7%)
Accelerate Diagnostics (AXDX)24.950.4 (1.63%)
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 788,617 typically implies breaking news or earnings release. BRKR stock saw an opening price of $30.9, and a closing price of $31.5 on Feb 21, 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.