Bruker Corporation - Price History
Monthly price history for BRKR (Bruker Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $92.93 | $92.93 |
| March 2024 | $93.94 | $93.94 |
| February 2024 | $86.54 | $86.54 |
| January 2024 | $71.47 | $71.51 |
| December 2023 | $73.44 | $73.48 |
| November 2023 | $65.05 | $65.09 |
| October 2023 | $56.92 | $57 |
| September 2023 | $62.22 | $62.30 |
| August 2023 | $65.51 | $65.60 |
| July 2023 | $68.58 | $68.72 |
| June 2023 | $73.76 | $73.92 |
| May 2023 | $68.96 | $69.10 |
| April 2023 | $78.91 | $79.13 |
| March 2023 | $78.62 | $78.84 |
| February 2023 | $68.73 | $68.92 |
| January 2023 | $69.87 | $70.12 |
| December 2022 | $68.11 | $68.35 |
| November 2022 | $67.17 | $67.41 |
| October 2022 | $61.58 | $61.84 |
| September 2022 | $52.83 | $53.06 |
| August 2022 | $55.76 | $56 |
| July 2022 | $68.20 | $68.55 |
| June 2022 | $62.44 | $62.76 |
| May 2022 | $62.16 | $62.48 |
| April 2022 | $57.15 | $57.49 |
| March 2022 | $63.92 | $64.30 |
| February 2022 | $69.95 | $70.37 |
| January 2022 | $66.16 | $66.60 |
| December 2021 | $83.35 | $83.91 |
| November 2021 | $80.45 | $80.99 |
| October 2021 | $79.73 | $80.30 |
| September 2021 | $77.54 | $78.10 |
| August 2021 | $87.68 | $88.31 |
| July 2021 | $81.63 | $82.25 |
| June 2021 | $75.40 | $75.98 |
| May 2021 | $68.91 | $69.44 |
| April 2021 | $67.96 | $68.52 |
| March 2021 | $63.76 | $64.28 |
| February 2021 | $60.44 | $60.98 |
| January 2021 | $57.38 | $57.89 |
| December 2020 | $53.65 | $54.13 |
| November 2020 | $50.16 | $50.61 |
| October 2020 | $42.13 | $42.54 |
| September 2020 | $39.37 | $39.75 |
| August 2020 | $41.62 | $42.02 |
| July 2020 | $44.15 | $44.62 |
| June 2020 | $40.25 | $40.68 |
| May 2020 | $42.82 | $43.28 |
| April 2020 | $38.87 | $39.32 |
| March 2020 | $35.45 | $35.86 |
| February 2020 | $43.02 | $43.56 |
| January 2020 | $48.86 | $49.47 |
| December 2019 | $50.34 | $50.97 |
| November 2019 | $50.56 | $51.19 |
| October 2019 | $43.92 | $44.50 |
| September 2019 | $43.36 | $43.93 |
| August 2019 | $42.60 | $43.17 |
| July 2019 | $47.18 | $47.85 |
| June 2019 | $49.25 | $49.95 |
| May 2019 | $41.18 | $41.77 |
| April 2019 | $38.02 | $38.60 |
| March 2019 | $37.86 | $38.44 |
| February 2019 | $37.60 | $38.21 |
| January 2019 | $34.50 | $35.06 |
| December 2018 | $29.30 | $29.77 |
| November 2018 | $32.61 | $33.14 |
| October 2018 | $30.79 | $31.33 |
| September 2018 | $32.88 | $33.45 |
| August 2018 | $34.97 | $35.58 |
| July 2018 | $31.81 | $32.40 |
| June 2018 | $28.51 | $29.04 |
| May 2018 | $29.68 | $30.27 |
| April 2018 | $28.95 | $29.53 |
| March 2018 | $29.34 | $29.92 |
| February 2018 | $30.01 | $30.65 |
| January 2018 | $34.87 | $35.61 |
| December 2017 | $33.60 | $34.32 |
| November 2017 | $34.41 | $35.18 |
| October 2017 | $30.71 | $31.40 |
| September 2017 | $29.10 | $29.75 |
| August 2017 | $28.45 | $29.09 |
| July 2017 | $28.01 | $28.68 |
| June 2017 | $28.17 | $28.84 |
| May 2017 | $26.54 | $27.21 |
| April 2017 | $23.79 | $24.39 |
| March 2017 | $22.75 | $23.33 |
| February 2017 | $23.51 | $24.15 |
| January 2017 | $23.10 | $23.73 |
| December 2016 | $20.62 | $21.18 |
| November 2016 | $22.04 | $22.68 |
| October 2016 | $19.92 | $20.49 |
| September 2016 | $22.01 | $22.65 |
| August 2016 | $21.69 | $22.36 |
| July 2016 | $24.18 | $24.92 |
| June 2016 | $22.06 | $22.74 |
| May 2016 | $25.57 | $26.40 |
| April 2016 | $27.41 | $28.30 |
| March 2016 | $27.12 | $28 |
| February 2016 | $25.13 | $25.98 |
| January 2016 | $21.60 | $22.33 |
| December 2015 | $23.48 | $24.27 |
| November 2015 | $21.90 | $22.64 |
| October 2015 | $17.77 | $18.37 |
| September 2015 | $15.89 | $16.43 |
| August 2015 | $17.78 | $18.38 |
| July 2015 | $20.36 | $21.05 |
| June 2015 | $19.74 | $20.41 |
| May 2015 | $19.19 | $19.84 |
| April 2015 | $18.34 | $18.96 |
| March 2015 | $17.87 | $18.47 |
| February 2015 | $18.41 | $19.03 |
| January 2015 | $18.24 | $18.86 |
| December 2014 | $18.98 | $19.62 |
| November 2014 | $18.55 | $19.18 |
| October 2014 | $20.05 | $20.73 |
| September 2014 | $17.91 | $18.52 |
| August 2014 | $19.40 | $20.06 |
| July 2014 | $21.99 | $22.73 |
| June 2014 | $23.48 | $24.27 |
| May 2014 | $20.26 | $20.95 |
| April 2014 | $19.98 | $20.66 |
| March 2014 | $22.04 | $22.79 |
| February 2014 | $22 | $22.74 |
| January 2014 | $19.68 | $20.35 |
| December 2013 | $19.12 | $19.77 |
| November 2013 | $18.71 | $19.34 |
| October 2013 | $19.79 | $20.46 |
| September 2013 | $19.97 | $20.65 |
| August 2013 | $19.38 | $20.04 |
| July 2013 | $17.33 | $17.92 |
| June 2013 | $15.62 | $16.15 |
| May 2013 | $15.99 | $16.53 |
| April 2013 | $17.19 | $17.77 |
| March 2013 | $18.48 | $19.10 |
| February 2013 | $16.97 | $17.54 |
| January 2013 | $16.32 | $16.87 |
| December 2012 | $14.74 | $15.24 |
| November 2012 | $14.12 | $14.60 |
| October 2012 | $11.69 | $12.09 |
| September 2012 | $12.66 | $13.09 |
| August 2012 | $11.71 | $12.11 |
| July 2012 | $11.43 | $11.82 |
| June 2012 | $12.87 | $13.31 |
| May 2012 | $14.34 | $14.83 |
| April 2012 | $14.54 | $15.03 |
| March 2012 | $14.81 | $15.31 |
| February 2012 | $15.50 | $16.03 |
| January 2012 | $13.74 | $14.21 |
| December 2011 | $12.01 | $12.42 |
| November 2011 | $12.11 | $12.52 |
| October 2011 | $13.96 | $14.43 |
| September 2011 | $13.09 | $13.53 |
| August 2011 | $13.76 | $14.23 |
| July 2011 | $16.66 | $17.22 |
| June 2011 | $19.69 | $20.36 |
| May 2011 | $19.08 | $19.72 |
| April 2011 | $19.09 | $19.74 |
| March 2011 | $20.17 | $20.85 |
| February 2011 | $18.56 | $19.19 |
| January 2011 | $16.93 | $17.50 |
| December 2010 | $16.06 | $16.60 |
| November 2010 | $14.92 | $15.42 |
| October 2010 | $14.50 | $14.99 |
| September 2010 | $13.57 | $14.03 |
| August 2010 | $11.50 | $11.89 |
| July 2010 | $12.74 | $13.17 |
| June 2010 | $11.76 | $12.16 |
| May 2010 | $12.32 | $12.74 |
| April 2010 | $14.79 | $15.29 |
| March 2010 | $14.17 | $14.65 |
| February 2010 | $12.09 | $12.50 |
| January 2010 | $11.87 | $12.27 |
| December 2009 | $11.66 | $12.06 |
| November 2009 | $10.96 | $11.33 |
| October 2009 | $10.48 | $10.84 |
| September 2009 | $10.32 | $10.67 |
| August 2009 | $9.82 | $10.15 |
| July 2009 | $9.73 | $10.06 |
| June 2009 | $8.96 | $9.26 |
| May 2009 | $6.32 | $6.53 |
| April 2009 | $6.36 | $6.58 |
| March 2009 | $5.96 | $6.16 |
| February 2009 | $4.07 | $4.21 |
| January 2009 | $3.90 | $4.03 |
| December 2008 | $3.91 | $4.04 |
| November 2008 | $4.55 | $4.70 |
| October 2008 | $3.96 | $4.09 |
| September 2008 | $12.89 | $13.33 |
| August 2008 | $14.94 | $15.44 |
| July 2008 | $13.37 | $13.82 |
| June 2008 | $12.43 | $12.85 |
| May 2008 | $11.26 | $11.64 |
| April 2008 | $11.72 | $12.12 |
| March 2008 | $14.89 | $15.39 |
| February 2008 | $13.22 | $13.67 |
| January 2008 | $9.92 | $10.25 |
| December 2007 | $12.86 | $13.30 |
| November 2007 | $8.99 | $9.29 |
| October 2007 | $10.01 | $10.35 |
| September 2007 | $8.51 | $8.80 |
| August 2007 | $6.91 | $7.14 |
| July 2007 | $7.57 | $7.83 |
| June 2007 | $8.72 | $9.01 |
| May 2007 | $8.26 | $8.54 |
| April 2007 | $11.13 | $11.51 |
| March 2007 | $10.18 | $10.52 |
| February 2007 | $8.72 | $9.01 |
| January 2007 | $7.21 | $7.45 |
| December 2006 | $7.26 | $7.51 |
| November 2006 | $7.48 | $7.73 |
| October 2006 | $7.70 | $7.96 |
| September 2006 | $6.78 | $7.01 |
| August 2006 | $6.83 | $7.06 |
| July 2006 | $5.65 | $5.84 |
| June 2006 | $5.18 | $5.36 |
| May 2006 | $5.60 | $5.79 |
| April 2006 | $5.66 | $5.85 |
| March 2006 | $5.22 | $5.40 |
| February 2006 | $4.32 | $4.47 |
| January 2006 | $4.76 | $4.92 |
| December 2005 | $4.70 | $4.86 |
| November 2005 | $4.79 | $4.95 |
| October 2005 | $4.02 | $4.16 |
| September 2005 | $4.24 | $4.38 |
| August 2005 | $4.22 | $4.36 |
| July 2005 | $4.02 | $4.16 |
| June 2005 | $3.86 | $3.99 |
| May 2005 | $4.06 | $4.20 |
| April 2005 | $3.15 | $3.26 |
| March 2005 | $3.40 | $3.52 |
| February 2005 | $3.61 | $3.73 |
| January 2005 | $3.49 | $3.60 |
| December 2004 | $3.90 | $4.03 |
| November 2004 | $4.46 | $4.61 |
| October 2004 | $3.34 | $3.45 |
| September 2004 | $3.35 | $3.46 |
| August 2004 | $3.45 | $3.57 |
| July 2004 | $3.94 | $4.07 |
| June 2004 | $4.71 | $4.87 |
| May 2004 | $4.60 | $4.76 |
| April 2004 | $5.02 | $5.19 |
| March 2004 | $4.85 | $5.01 |
| February 2004 | $5.46 | $5.65 |
| January 2004 | $5.48 | $5.66 |
| December 2003 | $4.40 | $4.55 |
| November 2003 | $4.82 | $4.98 |
| October 2003 | $5.04 | $5.21 |
| September 2003 | $4.26 | $4.40 |
| August 2003 | $4.45 | $4.60 |
| July 2003 | $5.36 | $5.54 |
| June 2003 | $5.18 | $5.35 |
| May 2003 | $4.11 | $4.25 |
| April 2003 | $3.30 | $3.41 |
| March 2003 | $2.89 | $2.99 |
| February 2003 | $3.34 | $3.45 |
| January 2003 | $3.82 | $3.95 |
| December 2002 | $4.70 | $4.86 |
| November 2002 | $5.49 | $5.68 |
| October 2002 | $5.32 | $5.50 |
| September 2002 | $4.94 | $5.11 |
| August 2002 | $4.48 | $4.63 |
| July 2002 | $3.38 | $3.50 |
| June 2002 | $3.82 | $3.95 |
| May 2002 | $7.04 | $7.28 |
| April 2002 | $7.23 | $7.47 |
| March 2002 | $9.27 | $9.58 |
| February 2002 | $8.66 | $8.95 |
| January 2002 | $13.76 | $14.22 |
| December 2001 | $15.82 | $16.35 |
| November 2001 | $17.92 | $18.53 |
| October 2001 | $22.25 | $23 |
| September 2001 | $16.06 | $16.60 |
| August 2001 | $15.96 | $16.50 |
| July 2001 | $18.42 | $19.04 |
| June 2001 | $14.58 | $15.07 |
| May 2001 | $17.50 | $18.09 |
| April 2001 | $15.04 | $15.55 |
| March 2001 | $15.17 | $15.69 |
| February 2001 | $17.47 | $18.06 |
| January 2001 | $24.18 | $25 |
| December 2000 | $22.79 | $23.56 |
| November 2000 | $17.53 | $18.12 |
| October 2000 | $33.13 | $34.25 |
| September 2000 | $42.92 | $44.38 |
| August 2000 | $48.60 | $50.25 |
BRKR
Price: $80.97
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.25%
Payout Ratio: 9.26%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 32.62
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Volume: 459000
Ebitda: 109.4 millionMarket Capitalization: 12.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 8.83%
DGR5: 5.30%