Bruker Corporation ( BRKR) - Price History
Monthly price history for BRKR (Bruker Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $57.22 | $57.22 |
| October 2026 | $57.07 | $57.07 |
| September 2026 | $64.75 | $64.75 |
| August 2026 | $57.96 | $58.01 |
| July 2026 | $62.79 | $62.84 |
| June 2026 | $60.13 | $60.18 |
| May 2026 | $58.79 | $58.89 |
| April 2026 | $36.65 | $36.71 |
| March 2026 | $36.06 | $36.12 |
| February 2026 | $39.98 | $40.11 |
| January 2026 | $44.15 | $44.29 |
| December 2025 | $46.96 | $47.11 |
| November 2025 | $48.60 | $48.81 |
| October 2025 | $38.78 | $38.94 |
| September 2025 | $32.35 | $32.49 |
| August 2025 | $33.78 | $33.98 |
| July 2025 | $38.21 | $38.43 |
| June 2025 | $40.96 | $41.20 |
| May 2025 | $36.44 | $36.70 |
| April 2025 | $39.78 | $40.06 |
| March 2025 | $41.45 | $41.74 |
| February 2025 | $46.84 | $47.22 |
| January 2025 | $57.68 | $58.15 |
| December 2024 | $58.14 | $58.62 |
| November 2024 | $57.43 | $57.95 |
| October 2024 | $56.10 | $56.61 |
| September 2024 | $68.44 | $69.06 |
| August 2024 | $66.59 | $67.19 |
| July 2024 | $67.84 | $68.51 |
| June 2024 | $63.19 | $63.81 |
| May 2024 | $64.82 | $65.51 |
| April 2024 | $77.19 | $78.01 |
| March 2024 | $92.96 | $93.94 |
| February 2024 | $85.63 | $86.54 |
| January 2024 | $70.72 | $71.51 |
| December 2023 | $72.67 | $73.48 |
| November 2023 | $64.37 | $65.09 |
| October 2023 | $56.33 | $57 |
| September 2023 | $61.56 | $62.30 |
| August 2023 | $64.83 | $65.60 |
| July 2023 | $67.86 | $68.72 |
| June 2023 | $72.99 | $73.92 |
| May 2023 | $68.23 | $69.10 |
| April 2023 | $78.08 | $79.13 |
| March 2023 | $77.80 | $78.84 |
| February 2023 | $68.01 | $68.92 |
| January 2023 | $69.14 | $70.12 |
| December 2022 | $67.40 | $68.35 |
| November 2022 | $66.47 | $67.41 |
| October 2022 | $60.93 | $61.84 |
| September 2022 | $52.28 | $53.06 |
| August 2022 | $55.18 | $56 |
| July 2022 | $67.48 | $68.55 |
| June 2022 | $61.78 | $62.76 |
| May 2022 | $61.51 | $62.48 |
| April 2022 | $56.55 | $57.49 |
| March 2022 | $63.25 | $64.30 |
| February 2022 | $69.22 | $70.37 |
| January 2022 | $65.46 | $66.60 |
| December 2021 | $82.48 | $83.91 |
| November 2021 | $79.61 | $80.99 |
| October 2021 | $78.89 | $80.30 |
| September 2021 | $76.73 | $78.10 |
| August 2021 | $86.76 | $88.31 |
| July 2021 | $80.77 | $82.25 |
| June 2021 | $74.61 | $75.98 |
| May 2021 | $68.19 | $69.44 |
| April 2021 | $67.25 | $68.52 |
| March 2021 | $63.09 | $64.28 |
| February 2021 | $59.81 | $60.98 |
| January 2021 | $56.78 | $57.89 |
| December 2020 | $53.09 | $54.13 |
| November 2020 | $49.64 | $50.61 |
| October 2020 | $41.69 | $42.54 |
| September 2020 | $38.96 | $39.75 |
| August 2020 | $41.18 | $42.02 |
| July 2020 | $43.69 | $44.62 |
| June 2020 | $39.83 | $40.68 |
| May 2020 | $42.38 | $43.28 |
| April 2020 | $38.46 | $39.32 |
| March 2020 | $35.08 | $35.86 |
| February 2020 | $42.57 | $43.56 |
| January 2020 | $48.35 | $49.47 |
| December 2019 | $49.82 | $50.97 |
| November 2019 | $50.03 | $51.19 |
| October 2019 | $43.46 | $44.50 |
| September 2019 | $42.90 | $43.93 |
| August 2019 | $42.16 | $43.17 |
| July 2019 | $46.69 | $47.85 |
| June 2019 | $48.74 | $49.95 |
| May 2019 | $40.75 | $41.77 |
| April 2019 | $37.62 | $38.60 |
| March 2019 | $37.47 | $38.44 |
| February 2019 | $37.21 | $38.21 |
| January 2019 | $34.14 | $35.06 |
| December 2018 | $28.99 | $29.77 |
| November 2018 | $32.27 | $33.14 |
| October 2018 | $30.47 | $31.33 |
| September 2018 | $32.53 | $33.45 |
| August 2018 | $34.60 | $35.58 |
| July 2018 | $31.48 | $32.40 |
| June 2018 | $28.21 | $29.04 |
| May 2018 | $29.37 | $30.27 |
| April 2018 | $28.65 | $29.53 |
| March 2018 | $29.03 | $29.92 |
| February 2018 | $29.70 | $30.65 |
| January 2018 | $34.50 | $35.61 |
| December 2017 | $33.25 | $34.32 |
| November 2017 | $34.05 | $35.18 |
| October 2017 | $30.39 | $31.40 |
| September 2017 | $28.79 | $29.75 |
| August 2017 | $28.15 | $29.09 |
| July 2017 | $27.72 | $28.68 |
| June 2017 | $27.87 | $28.84 |
| May 2017 | $26.26 | $27.21 |
| April 2017 | $23.54 | $24.39 |
| March 2017 | $22.51 | $23.33 |
| February 2017 | $23.27 | $24.15 |
| January 2017 | $22.86 | $23.73 |
| December 2016 | $20.40 | $21.18 |
| November 2016 | $21.81 | $22.68 |
| October 2016 | $19.71 | $20.49 |
| September 2016 | $21.78 | $22.65 |
| August 2016 | $21.47 | $22.36 |
| July 2016 | $23.92 | $24.92 |
| June 2016 | $21.83 | $22.74 |
| May 2016 | $25.31 | $26.40 |
| April 2016 | $27.13 | $28.30 |
| March 2016 | $26.84 | $28 |
| February 2016 | $24.87 | $25.98 |
| January 2016 | $21.37 | $22.33 |
| December 2015 | $23.23 | $24.27 |
| November 2015 | $21.67 | $22.64 |
| October 2015 | $17.58 | $18.37 |
| September 2015 | $15.73 | $16.43 |
| August 2015 | $17.59 | $18.38 |
| July 2015 | $20.15 | $21.05 |
| June 2015 | $19.54 | $20.41 |
| May 2015 | $18.99 | $19.84 |
| April 2015 | $18.15 | $18.96 |
| March 2015 | $17.68 | $18.47 |
| February 2015 | $18.21 | $19.03 |
| January 2015 | $18.05 | $18.86 |
| December 2014 | $18.78 | $19.62 |
| November 2014 | $18.36 | $19.18 |
| October 2014 | $19.84 | $20.73 |
| September 2014 | $17.73 | $18.52 |
| August 2014 | $19.20 | $20.06 |
| July 2014 | $21.76 | $22.73 |
| June 2014 | $23.23 | $24.27 |
| May 2014 | $20.05 | $20.95 |
| April 2014 | $19.77 | $20.66 |
| March 2014 | $21.81 | $22.79 |
| February 2014 | $21.76 | $22.74 |
| January 2014 | $19.48 | $20.35 |
| December 2013 | $18.92 | $19.77 |
| November 2013 | $18.51 | $19.34 |
| October 2013 | $19.57 | $20.45 |
| September 2013 | $19.76 | $20.65 |
| August 2013 | $19.18 | $20.04 |
| July 2013 | $17.15 | $17.92 |
| June 2013 | $15.46 | $16.15 |
| May 2013 | $15.82 | $16.53 |
| April 2013 | $17.01 | $17.77 |
| March 2013 | $18.28 | $19.10 |
| February 2013 | $16.79 | $17.54 |
| January 2013 | $16.15 | $16.87 |
| December 2012 | $14.59 | $15.24 |
| November 2012 | $13.97 | $14.60 |
| October 2012 | $11.57 | $12.09 |
| September 2012 | $12.53 | $13.09 |
| August 2012 | $11.59 | $12.11 |
| July 2012 | $11.31 | $11.82 |
| June 2012 | $12.74 | $13.31 |
| May 2012 | $14.19 | $14.83 |
| April 2012 | $14.39 | $15.03 |
| March 2012 | $14.65 | $15.31 |
| February 2012 | $15.34 | $16.03 |
| January 2012 | $13.60 | $14.21 |
| December 2011 | $11.89 | $12.42 |
| November 2011 | $11.98 | $12.52 |
| October 2011 | $13.81 | $14.43 |
| September 2011 | $12.95 | $13.53 |
| August 2011 | $13.62 | $14.23 |
| July 2011 | $16.48 | $17.22 |
| June 2011 | $19.49 | $20.36 |
| May 2011 | $18.88 | $19.72 |
| April 2011 | $18.89 | $19.74 |
| March 2011 | $19.96 | $20.85 |
| February 2011 | $18.37 | $19.19 |
| January 2011 | $16.75 | $17.50 |
| December 2010 | $15.89 | $16.60 |
| November 2010 | $14.76 | $15.42 |
| October 2010 | $14.35 | $14.99 |
| September 2010 | $13.43 | $14.03 |
| August 2010 | $11.38 | $11.89 |
| July 2010 | $12.60 | $13.17 |
| June 2010 | $11.64 | $12.16 |
| May 2010 | $12.19 | $12.74 |
| April 2010 | $14.64 | $15.29 |
| March 2010 | $14.02 | $14.65 |
| February 2010 | $11.96 | $12.50 |
| January 2010 | $11.74 | $12.27 |
| December 2009 | $11.54 | $12.06 |
| November 2009 | $10.84 | $11.33 |
| October 2009 | $10.38 | $10.84 |
| September 2009 | $10.21 | $10.67 |
| August 2009 | $9.72 | $10.15 |
| July 2009 | $9.63 | $10.06 |
| June 2009 | $8.86 | $9.26 |
| May 2009 | $6.25 | $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 | $12.76 | $13.33 |
| August 2008 | $14.78 | $15.44 |
| July 2008 | $13.23 | $13.82 |
| June 2008 | $12.30 | $12.85 |
| May 2008 | $11.14 | $11.64 |
| April 2008 | $11.60 | $12.12 |
| March 2008 | $14.73 | $15.39 |
| February 2008 | $13.08 | $13.67 |
| January 2008 | $9.81 | $10.25 |
| December 2007 | $12.73 | $13.30 |
| November 2007 | $8.89 | $9.29 |
| October 2007 | $9.91 | $10.35 |
| September 2007 | $8.42 | $8.80 |
| August 2007 | $6.83 | $7.14 |
| July 2007 | $7.49 | $7.83 |
| June 2007 | $8.62 | $9.01 |
| May 2007 | $8.17 | $8.54 |
| April 2007 | $11.02 | $11.51 |
| March 2007 | $10.07 | $10.52 |
| February 2007 | $8.62 | $9.01 |
| January 2007 | $7.13 | $7.45 |
| December 2006 | $7.19 | $7.51 |
| November 2006 | $7.40 | $7.73 |
| October 2006 | $7.62 | $7.96 |
| September 2006 | $6.71 | $7.01 |
| August 2006 | $6.76 | $7.06 |
| July 2006 | $5.59 | $5.84 |
| June 2006 | $5.13 | $5.36 |
| May 2006 | $5.54 | $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 | $4.65 | $4.86 |
| November 2005 | $4.74 | $4.95 |
| October 2005 | $3.98 | $4.16 |
| September 2005 | $4.19 | $4.38 |
| August 2005 | $4.17 | $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 | $4.41 | $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 | $4.21 | $4.40 |
| August 2003 | $4.40 | $4.60 |
| July 2003 | $5.30 | $5.54 |
| June 2003 | $5.12 | $5.35 |
| May 2003 | $4.07 | $4.25 |
| April 2003 | $3.26 | $3.41 |
| March 2003 | $2.86 | $2.99 |
| February 2003 | $3.30 | $3.45 |
| January 2003 | $3.78 | $3.95 |
| December 2002 | $4.65 | $4.86 |
| November 2002 | $5.44 | $5.68 |
| October 2002 | $5.26 | $5.50 |
| September 2002 | $4.89 | $5.11 |
| August 2002 | $4.43 | $4.63 |
| July 2002 | $3.35 | $3.50 |
| June 2002 | $3.78 | $3.95 |
| May 2002 | $6.97 | $7.28 |
| April 2002 | $7.15 | $7.47 |
| March 2002 | $9.17 | $9.58 |
| February 2002 | $8.57 | $8.95 |
| January 2002 | $13.61 | $14.22 |
| December 2001 | $15.65 | $16.35 |
| November 2001 | $17.74 | $18.53 |
| October 2001 | $22.01 | $23 |
| September 2001 | $15.89 | $16.60 |
| August 2001 | $15.79 | $16.50 |
| July 2001 | $18.22 | $19.04 |
| June 2001 | $14.42 | $15.07 |
| May 2001 | $17.32 | $18.09 |
| April 2001 | $14.88 | $15.55 |
| March 2001 | $15.02 | $15.69 |
| February 2001 | $17.29 | $18.06 |
| January 2001 | $23.93 | $25 |
| December 2000 | $22.55 | $23.56 |
| November 2000 | $17.35 | $18.12 |
| October 2000 | $32.78 | $34.25 |
| September 2000 | $42.47 | $44.38 |
| August 2000 | $48.10 | $50.25 |
BRKR
Price: $57.22
52 week price:
Dividend Yield: 0.32%
5-year range yield:
Forward Dividend Yield: 0.35%
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: 9.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 1.75%
DGR5: 4.80%