Bruker Corporation ( BRKR) - Price History
Monthly price history for BRKR (Bruker Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $53.43 | $53.43 |
| August 2026 | $58.01 | $58.01 |
| July 2026 | $62.84 | $62.84 |
| June 2026 | $60.18 | $60.18 |
| May 2026 | $58.84 | $58.89 |
| April 2026 | $36.68 | $36.71 |
| March 2026 | $36.09 | $36.12 |
| February 2026 | $40.01 | $40.11 |
| January 2026 | $44.18 | $44.29 |
| December 2025 | $47 | $47.11 |
| November 2025 | $48.64 | $48.81 |
| October 2025 | $38.81 | $38.94 |
| September 2025 | $32.38 | $32.49 |
| August 2025 | $33.81 | $33.98 |
| July 2025 | $38.24 | $38.43 |
| June 2025 | $41 | $41.20 |
| May 2025 | $36.47 | $36.70 |
| April 2025 | $39.81 | $40.06 |
| March 2025 | $41.48 | $41.74 |
| February 2025 | $46.87 | $47.22 |
| January 2025 | $57.72 | $58.15 |
| December 2024 | $58.19 | $58.62 |
| November 2024 | $57.48 | $57.95 |
| October 2024 | $56.15 | $56.61 |
| September 2024 | $68.50 | $69.06 |
| August 2024 | $66.64 | $67.19 |
| July 2024 | $67.90 | $68.51 |
| June 2024 | $63.24 | $63.81 |
| May 2024 | $64.88 | $65.51 |
| April 2024 | $77.26 | $78.01 |
| March 2024 | $93.03 | $93.94 |
| February 2024 | $85.70 | $86.54 |
| January 2024 | $70.78 | $71.51 |
| December 2023 | $72.73 | $73.48 |
| November 2023 | $64.42 | $65.09 |
| October 2023 | $56.37 | $57 |
| September 2023 | $61.62 | $62.30 |
| August 2023 | $64.88 | $65.60 |
| July 2023 | $67.91 | $68.72 |
| June 2023 | $73.05 | $73.92 |
| May 2023 | $68.29 | $69.10 |
| April 2023 | $78.14 | $79.13 |
| March 2023 | $77.86 | $78.84 |
| February 2023 | $68.06 | $68.92 |
| January 2023 | $69.20 | $70.12 |
| December 2022 | $67.45 | $68.35 |
| November 2022 | $66.52 | $67.41 |
| October 2022 | $60.98 | $61.84 |
| September 2022 | $52.32 | $53.06 |
| August 2022 | $55.22 | $56 |
| July 2022 | $67.54 | $68.55 |
| June 2022 | $61.83 | $62.76 |
| May 2022 | $61.56 | $62.48 |
| April 2022 | $56.60 | $57.49 |
| March 2022 | $63.30 | $64.30 |
| February 2022 | $69.27 | $70.37 |
| January 2022 | $65.52 | $66.60 |
| December 2021 | $82.54 | $83.91 |
| November 2021 | $79.67 | $80.99 |
| October 2021 | $78.96 | $80.30 |
| September 2021 | $76.79 | $78.10 |
| August 2021 | $86.83 | $88.31 |
| July 2021 | $80.84 | $82.25 |
| June 2021 | $74.68 | $75.98 |
| May 2021 | $68.25 | $69.44 |
| April 2021 | $67.30 | $68.52 |
| March 2021 | $63.14 | $64.28 |
| February 2021 | $59.86 | $60.98 |
| January 2021 | $56.83 | $57.89 |
| December 2020 | $53.14 | $54.13 |
| November 2020 | $49.68 | $50.61 |
| October 2020 | $41.72 | $42.54 |
| September 2020 | $38.99 | $39.75 |
| August 2020 | $41.22 | $42.02 |
| July 2020 | $43.72 | $44.62 |
| June 2020 | $39.86 | $40.68 |
| May 2020 | $42.41 | $43.28 |
| April 2020 | $38.50 | $39.32 |
| March 2020 | $35.11 | $35.86 |
| February 2020 | $42.61 | $43.56 |
| January 2020 | $48.39 | $49.47 |
| December 2019 | $49.86 | $50.97 |
| November 2019 | $50.07 | $51.19 |
| October 2019 | $43.49 | $44.50 |
| September 2019 | $42.94 | $43.93 |
| August 2019 | $42.19 | $43.17 |
| July 2019 | $46.72 | $47.85 |
| June 2019 | $48.78 | $49.95 |
| May 2019 | $40.79 | $41.77 |
| April 2019 | $37.66 | $38.60 |
| March 2019 | $37.50 | $38.44 |
| February 2019 | $37.24 | $38.21 |
| January 2019 | $34.17 | $35.06 |
| December 2018 | $29.01 | $29.77 |
| November 2018 | $32.30 | $33.14 |
| October 2018 | $30.50 | $31.33 |
| September 2018 | $32.56 | $33.45 |
| August 2018 | $34.63 | $35.58 |
| July 2018 | $31.50 | $32.40 |
| June 2018 | $28.23 | $29.04 |
| May 2018 | $29.39 | $30.27 |
| April 2018 | $28.67 | $29.53 |
| March 2018 | $29.05 | $29.92 |
| February 2018 | $29.72 | $30.65 |
| January 2018 | $34.53 | $35.61 |
| December 2017 | $33.28 | $34.32 |
| November 2017 | $34.07 | $35.18 |
| October 2017 | $30.41 | $31.40 |
| September 2017 | $28.82 | $29.75 |
| August 2017 | $28.18 | $29.09 |
| July 2017 | $27.74 | $28.68 |
| June 2017 | $27.90 | $28.84 |
| May 2017 | $26.28 | $27.21 |
| April 2017 | $23.56 | $24.39 |
| March 2017 | $22.53 | $23.33 |
| February 2017 | $23.29 | $24.15 |
| January 2017 | $22.88 | $23.73 |
| December 2016 | $20.42 | $21.18 |
| November 2016 | $21.83 | $22.68 |
| October 2016 | $19.72 | $20.49 |
| September 2016 | $21.80 | $22.65 |
| August 2016 | $21.48 | $22.36 |
| July 2016 | $23.94 | $24.92 |
| June 2016 | $21.85 | $22.74 |
| May 2016 | $25.33 | $26.40 |
| April 2016 | $27.15 | $28.30 |
| March 2016 | $26.86 | $28 |
| February 2016 | $24.89 | $25.98 |
| January 2016 | $21.39 | $22.33 |
| December 2015 | $23.25 | $24.27 |
| November 2015 | $21.69 | $22.64 |
| October 2015 | $17.60 | $18.37 |
| September 2015 | $15.74 | $16.43 |
| August 2015 | $17.61 | $18.38 |
| July 2015 | $20.16 | $21.05 |
| June 2015 | $19.55 | $20.41 |
| May 2015 | $19 | $19.84 |
| April 2015 | $18.16 | $18.96 |
| March 2015 | $17.69 | $18.47 |
| February 2015 | $18.23 | $19.03 |
| January 2015 | $18.07 | $18.86 |
| December 2014 | $18.79 | $19.62 |
| November 2014 | $18.37 | $19.18 |
| October 2014 | $19.86 | $20.73 |
| September 2014 | $17.74 | $18.52 |
| August 2014 | $19.22 | $20.06 |
| July 2014 | $21.77 | $22.73 |
| June 2014 | $23.25 | $24.27 |
| May 2014 | $20.07 | $20.95 |
| April 2014 | $19.79 | $20.66 |
| March 2014 | $21.83 | $22.79 |
| February 2014 | $21.78 | $22.74 |
| January 2014 | $19.49 | $20.35 |
| December 2013 | $18.94 | $19.77 |
| November 2013 | $18.53 | $19.34 |
| October 2013 | $19.59 | $20.45 |
| September 2013 | $19.78 | $20.65 |
| August 2013 | $19.20 | $20.04 |
| July 2013 | $17.17 | $17.92 |
| June 2013 | $15.47 | $16.15 |
| May 2013 | $15.83 | $16.53 |
| April 2013 | $17.02 | $17.77 |
| March 2013 | $18.30 | $19.10 |
| February 2013 | $16.80 | $17.54 |
| January 2013 | $16.16 | $16.87 |
| December 2012 | $14.60 | $15.24 |
| November 2012 | $13.99 | $14.60 |
| October 2012 | $11.58 | $12.09 |
| September 2012 | $12.54 | $13.09 |
| August 2012 | $11.60 | $12.11 |
| July 2012 | $11.32 | $11.82 |
| June 2012 | $12.75 | $13.31 |
| May 2012 | $14.21 | $14.83 |
| April 2012 | $14.40 | $15.03 |
| March 2012 | $14.67 | $15.31 |
| February 2012 | $15.36 | $16.03 |
| January 2012 | $13.61 | $14.21 |
| December 2011 | $11.90 | $12.42 |
| November 2011 | $11.99 | $12.52 |
| October 2011 | $13.82 | $14.43 |
| September 2011 | $12.96 | $13.53 |
| August 2011 | $13.63 | $14.23 |
| July 2011 | $16.50 | $17.22 |
| June 2011 | $19.50 | $20.36 |
| May 2011 | $18.89 | $19.72 |
| April 2011 | $18.91 | $19.74 |
| March 2011 | $19.97 | $20.85 |
| February 2011 | $18.38 | $19.19 |
| January 2011 | $16.76 | $17.50 |
| December 2010 | $15.90 | $16.60 |
| November 2010 | $14.77 | $15.42 |
| October 2010 | $14.36 | $14.99 |
| September 2010 | $13.44 | $14.03 |
| August 2010 | $11.39 | $11.89 |
| July 2010 | $12.62 | $13.17 |
| June 2010 | $11.65 | $12.16 |
| May 2010 | $12.20 | $12.74 |
| April 2010 | $14.65 | $15.29 |
| March 2010 | $14.03 | $14.65 |
| February 2010 | $11.97 | $12.50 |
| January 2010 | $11.75 | $12.27 |
| December 2009 | $11.55 | $12.06 |
| November 2009 | $10.85 | $11.33 |
| October 2009 | $10.38 | $10.84 |
| September 2009 | $10.22 | $10.67 |
| August 2009 | $9.72 | $10.15 |
| July 2009 | $9.64 | $10.06 |
| June 2009 | $8.87 | $9.26 |
| May 2009 | $6.26 | $6.53 |
| April 2009 | $6.30 | $6.58 |
| March 2009 | $5.90 | $6.16 |
| February 2009 | $4.03 | $4.21 |
| January 2009 | $3.86 | $4.03 |
| December 2008 | $3.87 | $4.04 |
| November 2008 | $4.50 | $4.70 |
| October 2008 | $3.92 | $4.09 |
| September 2008 | $12.77 | $13.33 |
| August 2008 | $14.79 | $15.44 |
| July 2008 | $13.24 | $13.82 |
| June 2008 | $12.31 | $12.85 |
| May 2008 | $11.15 | $11.64 |
| April 2008 | $11.61 | $12.12 |
| March 2008 | $14.74 | $15.39 |
| February 2008 | $13.10 | $13.67 |
| January 2008 | $9.82 | $10.25 |
| December 2007 | $12.74 | $13.30 |
| November 2007 | $8.90 | $9.29 |
| October 2007 | $9.92 | $10.35 |
| September 2007 | $8.43 | $8.80 |
| August 2007 | $6.84 | $7.14 |
| July 2007 | $7.50 | $7.83 |
| June 2007 | $8.63 | $9.01 |
| May 2007 | $8.18 | $8.54 |
| April 2007 | $11.03 | $11.51 |
| March 2007 | $10.08 | $10.52 |
| February 2007 | $8.63 | $9.01 |
| January 2007 | $7.14 | $7.45 |
| December 2006 | $7.19 | $7.51 |
| November 2006 | $7.40 | $7.73 |
| October 2006 | $7.62 | $7.96 |
| September 2006 | $6.72 | $7.01 |
| August 2006 | $6.76 | $7.06 |
| July 2006 | $5.59 | $5.84 |
| June 2006 | $5.14 | $5.36 |
| May 2006 | $5.55 | $5.79 |
| April 2006 | $5.60 | $5.85 |
| March 2006 | $5.17 | $5.40 |
| February 2006 | $4.28 | $4.47 |
| January 2006 | $4.71 | $4.92 |
| December 2005 | $4.66 | $4.86 |
| November 2005 | $4.74 | $4.95 |
| October 2005 | $3.98 | $4.16 |
| September 2005 | $4.20 | $4.38 |
| August 2005 | $4.18 | $4.36 |
| July 2005 | $3.98 | $4.16 |
| June 2005 | $3.82 | $3.99 |
| May 2005 | $4.02 | $4.20 |
| April 2005 | $3.12 | $3.26 |
| March 2005 | $3.37 | $3.52 |
| February 2005 | $3.57 | $3.73 |
| January 2005 | $3.46 | $3.61 |
| December 2004 | $3.86 | $4.03 |
| November 2004 | $4.42 | $4.61 |
| October 2004 | $3.30 | $3.45 |
| September 2004 | $3.31 | $3.46 |
| August 2004 | $3.42 | $3.57 |
| July 2004 | $3.90 | $4.07 |
| June 2004 | $4.66 | $4.87 |
| May 2004 | $4.56 | $4.76 |
| April 2004 | $4.97 | $5.19 |
| March 2004 | $4.80 | $5.01 |
| February 2004 | $5.41 | $5.65 |
| January 2004 | $5.42 | $5.66 |
| December 2003 | $4.36 | $4.55 |
| November 2003 | $4.77 | $4.98 |
| October 2003 | $4.99 | $5.21 |
| September 2003 | $4.22 | $4.40 |
| August 2003 | $4.41 | $4.60 |
| July 2003 | $5.31 | $5.54 |
| June 2003 | $5.12 | $5.35 |
| May 2003 | $4.07 | $4.25 |
| April 2003 | $3.27 | $3.41 |
| March 2003 | $2.86 | $2.99 |
| February 2003 | $3.30 | $3.45 |
| January 2003 | $3.78 | $3.95 |
| December 2002 | $4.66 | $4.86 |
| November 2002 | $5.44 | $5.68 |
| October 2002 | $5.27 | $5.50 |
| September 2002 | $4.90 | $5.11 |
| August 2002 | $4.44 | $4.63 |
| July 2002 | $3.35 | $3.50 |
| June 2002 | $3.78 | $3.95 |
| May 2002 | $6.97 | $7.28 |
| April 2002 | $7.16 | $7.47 |
| March 2002 | $9.18 | $9.58 |
| February 2002 | $8.57 | $8.95 |
| January 2002 | $13.62 | $14.22 |
| December 2001 | $15.66 | $16.35 |
| November 2001 | $17.75 | $18.53 |
| October 2001 | $22.03 | $23 |
| September 2001 | $15.90 | $16.60 |
| August 2001 | $15.81 | $16.50 |
| July 2001 | $18.24 | $19.04 |
| June 2001 | $14.44 | $15.07 |
| May 2001 | $17.33 | $18.09 |
| April 2001 | $14.90 | $15.55 |
| March 2001 | $15.03 | $15.69 |
| February 2001 | $17.30 | $18.06 |
| January 2001 | $23.95 | $25 |
| December 2000 | $22.57 | $23.56 |
| November 2000 | $17.36 | $18.12 |
| October 2000 | $32.81 | $34.25 |
| September 2000 | $42.51 | $44.38 |
| August 2000 | $48.14 | $50.25 |
BRKR
Price: $53.43
52 week price:
Dividend Yield: 0.34%
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 8.37%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.70 USD
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 459000
Ebitda: 109.4 millionMarket Capitalization: 8.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 1.75%
DGR5: 4.80%