Bruker Corp - Price History
Monthly price history for BRKR (Bruker Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2021 | 59.03 USD | 59.03 USD |
| December 2020 | 54.13 USD | 54.13 USD |
| November 2020 | 50.61 USD | 50.61 USD |
| October 2020 | 42.51 USD | 42.54 USD |
| September 2020 | 39.72 USD | 39.75 USD |
| August 2020 | 41.99 USD | 42.02 USD |
| July 2020 | 44.54 USD | 44.62 USD |
| June 2020 | 40.61 USD | 40.68 USD |
| May 2020 | 43.20 USD | 43.28 USD |
| April 2020 | 39.22 USD | 39.32 USD |
| March 2020 | 35.76 USD | 35.86 USD |
| February 2020 | 43.41 USD | 43.56 USD |
| January 2020 | 49.29 USD | 49.47 USD |
| December 2019 | 50.79 USD | 50.97 USD |
| November 2019 | 51.01 USD | 51.19 USD |
| October 2019 | 44.31 USD | 44.50 USD |
| September 2019 | 43.74 USD | 43.93 USD |
| August 2019 | 42.98 USD | 43.17 USD |
| July 2019 | 47.60 USD | 47.85 USD |
| June 2019 | 49.69 USD | 49.95 USD |
| May 2019 | 41.55 USD | 41.77 USD |
| April 2019 | 38.36 USD | 38.60 USD |
| March 2019 | 38.20 USD | 38.44 USD |
| February 2019 | 37.93 USD | 38.21 USD |
| January 2019 | 34.81 USD | 35.06 USD |
| December 2018 | 29.56 USD | 29.77 USD |
| November 2018 | 32.90 USD | 33.14 USD |
| October 2018 | 31.07 USD | 31.33 USD |
| September 2018 | 33.17 USD | 33.45 USD |
| August 2018 | 35.28 USD | 35.58 USD |
| July 2018 | 32.09 USD | 32.40 USD |
| June 2018 | 28.76 USD | 29.04 USD |
| May 2018 | 29.94 USD | 30.27 USD |
| April 2018 | 29.21 USD | 29.53 USD |
| March 2018 | 29.60 USD | 29.92 USD |
| February 2018 | 30.28 USD | 30.65 USD |
| January 2018 | 35.18 USD | 35.61 USD |
| December 2017 | 33.90 USD | 34.32 USD |
| November 2017 | 34.71 USD | 35.18 USD |
| October 2017 | 30.98 USD | 31.40 USD |
| September 2017 | 29.35 USD | 29.75 USD |
| August 2017 | 28.70 USD | 29.09 USD |
| July 2017 | 28.26 USD | 28.68 USD |
| June 2017 | 28.42 USD | 28.84 USD |
| May 2017 | 26.77 USD | 27.21 USD |
| April 2017 | 24.00 USD | 24.39 USD |
| March 2017 | 22.95 USD | 23.33 USD |
| February 2017 | 23.72 USD | 24.15 USD |
| January 2017 | 23.31 USD | 23.73 USD |
| December 2016 | 20.80 USD | 21.18 USD |
| November 2016 | 22.24 USD | 22.68 USD |
| October 2016 | 20.09 USD | 20.49 USD |
| September 2016 | 22.21 USD | 22.65 USD |
| August 2016 | 21.89 USD | 22.36 USD |
| July 2016 | 24.39 USD | 24.92 USD |
| June 2016 | 22.26 USD | 22.74 USD |
| May 2016 | 25.80 USD | 26.40 USD |
| April 2016 | 27.66 USD | 28.30 USD |
| March 2016 | 27.36 USD | 28.00 USD |
| February 2016 | 25.35 USD | 25.98 USD |
| January 2016 | 21.79 USD | 22.33 USD |
| December 2015 | 23.68 USD | 24.27 USD |
| November 2015 | 22.09 USD | 22.64 USD |
| October 2015 | 17.93 USD | 18.37 USD |
| September 2015 | 16.03 USD | 16.43 USD |
| August 2015 | 17.94 USD | 18.38 USD |
| July 2015 | 20.54 USD | 21.05 USD |
| June 2015 | 19.92 USD | 20.41 USD |
| May 2015 | 19.36 USD | 19.84 USD |
| April 2015 | 18.50 USD | 18.96 USD |
| March 2015 | 18.02 USD | 18.47 USD |
| February 2015 | 18.82 USD | 19.03 USD |
| January 2015 | 18.40 USD | 18.86 USD |
| December 2014 | 19.15 USD | 19.62 USD |
| November 2014 | 18.72 USD | 19.18 USD |
| October 2014 | 20.23 USD | 20.73 USD |
| September 2014 | 18.07 USD | 18.52 USD |
| August 2014 | 19.58 USD | 20.06 USD |
| July 2014 | 22.18 USD | 22.73 USD |
| June 2014 | 23.68 USD | 24.27 USD |
| May 2014 | 20.44 USD | 20.95 USD |
| April 2014 | 20.16 USD | 20.66 USD |
| March 2014 | 22.24 USD | 22.79 USD |
| February 2014 | 22.19 USD | 22.74 USD |
| January 2014 | 19.86 USD | 20.35 USD |
| December 2013 | 19.29 USD | 19.77 USD |
| November 2013 | 18.87 USD | 19.34 USD |
| October 2013 | 19.96 USD | 20.45 USD |
| September 2013 | 20.15 USD | 20.65 USD |
| August 2013 | 19.56 USD | 20.04 USD |
| July 2013 | 17.49 USD | 17.92 USD |
| June 2013 | 15.76 USD | 16.15 USD |
| May 2013 | 16.13 USD | 16.53 USD |
| April 2013 | 17.34 USD | 17.77 USD |
| March 2013 | 18.64 USD | 19.10 USD |
| February 2013 | 17.12 USD | 17.54 USD |
| January 2013 | 16.46 USD | 16.87 USD |
| December 2012 | 14.87 USD | 15.24 USD |
| November 2012 | 14.25 USD | 14.60 USD |
| October 2012 | 11.80 USD | 12.09 USD |
| September 2012 | 12.77 USD | 13.09 USD |
| August 2012 | 11.82 USD | 12.11 USD |
| July 2012 | 11.53 USD | 11.82 USD |
| June 2012 | 12.99 USD | 13.31 USD |
| May 2012 | 14.47 USD | 14.83 USD |
| April 2012 | 14.67 USD | 15.03 USD |
| March 2012 | 14.94 USD | 15.31 USD |
| February 2012 | 15.64 USD | 16.03 USD |
| January 2012 | 13.87 USD | 14.21 USD |
| December 2011 | 12.12 USD | 12.42 USD |
| November 2011 | 12.22 USD | 12.52 USD |
| October 2011 | 14.08 USD | 14.43 USD |
| September 2011 | 13.20 USD | 13.53 USD |
| August 2011 | 13.89 USD | 14.23 USD |
| July 2011 | 16.80 USD | 17.22 USD |
| June 2011 | 19.87 USD | 20.36 USD |
| May 2011 | 19.24 USD | 19.72 USD |
| April 2011 | 19.26 USD | 19.74 USD |
| March 2011 | 20.35 USD | 20.85 USD |
| February 2011 | 18.73 USD | 19.19 USD |
| January 2011 | 17.08 USD | 17.50 USD |
| December 2010 | 16.20 USD | 16.60 USD |
| November 2010 | 15.05 USD | 15.42 USD |
| October 2010 | 14.63 USD | 14.99 USD |
| September 2010 | 13.69 USD | 14.03 USD |
| August 2010 | 11.60 USD | 11.89 USD |
| July 2010 | 12.85 USD | 13.17 USD |
| June 2010 | 11.87 USD | 12.16 USD |
| May 2010 | 12.43 USD | 12.74 USD |
| April 2010 | 14.92 USD | 15.29 USD |
| March 2010 | 14.30 USD | 14.65 USD |
| February 2010 | 12.36 USD | 12.50 USD |
| January 2010 | 11.97 USD | 12.27 USD |
| December 2009 | 11.77 USD | 12.06 USD |
| November 2009 | 11.06 USD | 11.33 USD |
| October 2009 | 10.58 USD | 10.84 USD |
| September 2009 | 10.41 USD | 10.67 USD |
| August 2009 | 9.90 USD | 10.15 USD |
| July 2009 | 9.82 USD | 10.06 USD |
| June 2009 | 9.04 USD | 9.26 USD |
| May 2009 | 6.37 USD | 6.53 USD |
| April 2009 | 6.42 USD | 6.58 USD |
| March 2009 | 6.01 USD | 6.16 USD |
| February 2009 | 4.16 USD | 4.21 USD |
| January 2009 | 3.93 USD | 4.03 USD |
| December 2008 | 3.94 USD | 4.04 USD |
| November 2008 | 4.59 USD | 4.70 USD |
| October 2008 | 3.99 USD | 4.09 USD |
| September 2008 | 13.01 USD | 13.33 USD |
| August 2008 | 15.07 USD | 15.44 USD |
| July 2008 | 13.49 USD | 13.82 USD |
| June 2008 | 12.54 USD | 12.85 USD |
| May 2008 | 11.36 USD | 11.64 USD |
| April 2008 | 11.83 USD | 12.12 USD |
| March 2008 | 15.02 USD | 15.39 USD |
| February 2008 | 13.34 USD | 13.67 USD |
| January 2008 | 10.00 USD | 10.25 USD |
| December 2007 | 12.98 USD | 13.30 USD |
| November 2007 | 9.07 USD | 9.29 USD |
| October 2007 | 10.10 USD | 10.35 USD |
| September 2007 | 8.59 USD | 8.80 USD |
| August 2007 | 6.97 USD | 7.14 USD |
| July 2007 | 7.64 USD | 7.83 USD |
| June 2007 | 8.79 USD | 9.01 USD |
| May 2007 | 8.33 USD | 8.54 USD |
| April 2007 | 11.23 USD | 11.51 USD |
| March 2007 | 10.27 USD | 10.52 USD |
| February 2007 | 8.79 USD | 9.01 USD |
| January 2007 | 7.27 USD | 7.45 USD |
| December 2006 | 7.33 USD | 7.51 USD |
| November 2006 | 7.54 USD | 7.73 USD |
| October 2006 | 7.77 USD | 7.96 USD |
| September 2006 | 6.84 USD | 7.01 USD |
| August 2006 | 6.89 USD | 7.06 USD |
| July 2006 | 5.70 USD | 5.84 USD |
| June 2006 | 5.23 USD | 5.36 USD |
| May 2006 | 5.65 USD | 5.79 USD |
| April 2006 | 5.71 USD | 5.85 USD |
| March 2006 | 5.27 USD | 5.40 USD |
| February 2006 | 4.36 USD | 4.47 USD |
| January 2006 | 4.80 USD | 4.92 USD |
| December 2005 | 4.74 USD | 4.86 USD |
| November 2005 | 4.83 USD | 4.95 USD |
| October 2005 | 4.06 USD | 4.16 USD |
| September 2005 | 4.27 USD | 4.38 USD |
| August 2005 | 4.25 USD | 4.36 USD |
| July 2005 | 4.06 USD | 4.16 USD |
| June 2005 | 3.89 USD | 3.99 USD |
| May 2005 | 4.10 USD | 4.20 USD |
| April 2005 | 3.18 USD | 3.26 USD |
| March 2005 | 3.44 USD | 3.52 USD |
| February 2005 | 3.64 USD | 3.73 USD |
| January 2005 | 3.52 USD | 3.61 USD |
| December 2004 | 3.93 USD | 4.03 USD |
| November 2004 | 4.50 USD | 4.61 USD |
| October 2004 | 3.37 USD | 3.45 USD |
| September 2004 | 3.38 USD | 3.46 USD |
| August 2004 | 3.48 USD | 3.57 USD |
| July 2004 | 3.97 USD | 4.07 USD |
| June 2004 | 4.75 USD | 4.87 USD |
| May 2004 | 4.65 USD | 4.76 USD |
| April 2004 | 5.06 USD | 5.19 USD |
| March 2004 | 4.89 USD | 5.01 USD |
| February 2004 | 5.59 USD | 5.65 USD |
| January 2004 | 5.52 USD | 5.66 USD |
| December 2003 | 4.44 USD | 4.55 USD |
| November 2003 | 4.86 USD | 4.98 USD |
| October 2003 | 5.08 USD | 5.21 USD |
| September 2003 | 4.29 USD | 4.40 USD |
| August 2003 | 4.49 USD | 4.60 USD |
| July 2003 | 5.41 USD | 5.54 USD |
| June 2003 | 5.22 USD | 5.35 USD |
| May 2003 | 4.15 USD | 4.25 USD |
| April 2003 | 3.33 USD | 3.41 USD |
| March 2003 | 2.92 USD | 2.99 USD |
| February 2003 | 3.37 USD | 3.45 USD |
| January 2003 | 3.85 USD | 3.95 USD |
| December 2002 | 4.74 USD | 4.86 USD |
| November 2002 | 5.54 USD | 5.68 USD |
| October 2002 | 5.37 USD | 5.50 USD |
| September 2002 | 4.99 USD | 5.11 USD |
| August 2002 | 4.52 USD | 4.63 USD |
| July 2002 | 3.42 USD | 3.50 USD |
| June 2002 | 3.85 USD | 3.95 USD |
| May 2002 | 7.10 USD | 7.28 USD |
| April 2002 | 7.29 USD | 7.47 USD |
| March 2002 | 9.35 USD | 9.58 USD |
| February 2002 | 8.73 USD | 8.95 USD |
| January 2002 | 13.88 USD | 14.22 USD |
| December 2001 | 15.96 USD | 16.35 USD |
| November 2001 | 18.08 USD | 18.53 USD |
| October 2001 | 22.44 USD | 23.00 USD |
| September 2001 | 16.20 USD | 16.60 USD |
| August 2001 | 16.10 USD | 16.50 USD |
| July 2001 | 18.58 USD | 19.04 USD |
| June 2001 | 14.71 USD | 15.07 USD |
| May 2001 | 17.65 USD | 18.09 USD |
| April 2001 | 15.17 USD | 15.55 USD |
| March 2001 | 15.31 USD | 15.69 USD |
| February 2001 | 17.63 USD | 18.06 USD |
| January 2001 | 24.40 USD | 25.00 USD |
| December 2000 | 22.99 USD | 23.56 USD |
| November 2000 | 17.69 USD | 18.13 USD |
| October 2000 | 33.42 USD | 34.25 USD |
| September 2000 | 43.30 USD | 44.38 USD |
| August 2000 | 49.04 USD | 50.25 USD |
BRKR
Price: 59.03USD
52 week range price:
Dividend Yield: 0.28%
5-year range yield:
Forward Dividend Yield: 0.27%
Payout Ratio: 15.69%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 1.02 USD
P/E Ratio: 57.66
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Volume: 857597
Ebitda: 109.4 millionMarket Capitalization: 8.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5