Bruker Corp - Price History

Monthly price history for BRKR (Bruker Corp)

DateAdjusted priceReal 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:
31.48
59.89

Dividend Yield: 0.28%

5-year range yield:
0.28%
0.71%

Forward Dividend Yield: 0.27%

Payout Ratio: 15.69%

Payout Ratio Range:
12.57%
25.40%

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 million

Market Capitalization: 8.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 5

Links: