NASDAQ:BRKR | Historical Stock Price | BRUKER CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.73$5.60$11.51$23.66$48.61$99.892000-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.24$15.24632,100——
2012-12-28$15.05$15.05291,300——
2012-12-27$15.15$15.15310,500——
2012-12-26$15.12$15.12233,300——
2012-12-24$15.22$15.2297,500——
2012-12-21$15.27$15.271,423,000——
2012-12-20$15.54$15.54487,300——
2012-12-19$15.36$15.36664,700——
2012-12-18$15.54$15.541,056,500——
2012-12-17$15.06$15.06800,700——
2012-12-14$14.78$14.78708,800——
2012-12-13$15.09$15.09784,500——
2012-12-12$15.15$15.15763,600——
2012-12-11$15.01$15.011,196,900——
2012-12-10$14.85$14.851,939,600——
2012-12-07$14.36$14.36660,300——
2012-12-06$14.22$14.221,229,200——
2012-12-05$14.23$14.23590,200——
2012-12-04$14.27$14.271,558,400——
2012-12-03$14.53$14.53551,500——
2012-11-30$14.60$14.60630,000——
2012-11-29$14.75$14.75426,300——
2012-11-28$14.40$14.40346,700——
2012-11-27$14.56$14.56327,600——
2012-11-26$14.54$14.54343,900——
2012-11-23$14.53$14.53126,200——
2012-11-21$14.51$14.51364,800——
2012-11-20$14.34$14.34756,800——
2012-11-19$14.11$14.111,239,500——
2012-11-16$13.61$13.61514,600——
2012-11-15$13.60$13.601,410,200——
2012-11-14$13.78$13.78366,000——
2012-11-13$13.92$13.92455,900——
2012-11-12$14.13$14.13431,300——
2012-11-09$13.85$13.85241,600——
2012-11-08$13.89$13.89493,500——
2012-11-07$14.13$14.13667,900——
2012-11-06$14.51$14.511,163,900——
2012-11-05$14.50$14.502,759,900——
2012-11-02$12.59$12.59545,000——
2012-11-01$12.83$12.83791,400——
2012-10-31$12.09$12.09251,100——
2012-10-26$12.06$12.06219,000——
2012-10-25$12.01$12.01413,300——
2012-10-24$11.92$11.92457,700——
2012-10-23$11.80$11.80534,500——
2012-10-22$11.86$11.86695,200——
2012-10-19$11.77$11.77548,700——
2012-10-18$12.07$12.07697,700——
2012-10-17$12.15$12.15443,700——
2012-10-16$12.10$12.101,025,400——
2012-10-15$12.06$12.061,016,100——
2012-10-12$12.25$12.25603,700——
2012-10-11$12.55$12.55729,300——
2012-10-10$12.67$12.671,457,900——
2012-10-09$12.93$12.931,286,300——
2012-10-08$13.00$13.00559,800——
2012-10-05$13.10$13.10668,100——
2012-10-04$13.21$13.21554,900——
2012-10-03$13.30$13.30319,500——
2012-10-02$13.19$13.19479,500——
2012-10-01$13.29$13.29450,400——
2012-09-28$13.09$13.09441,500——
2012-09-27$13.02$13.02276,200——
2012-09-26$12.96$12.96692,200——
2012-09-25$12.97$12.97401,400——
2012-09-24$12.90$12.90348,500——
2012-09-21$12.99$12.99836,900——
2012-09-20$12.90$12.902,008,600——
2012-09-19$13.37$13.371,055,600——
2012-09-18$13.38$13.38459,100——
2012-09-17$13.37$13.37575,100——
2012-09-14$13.29$13.29332,300——
2012-09-13$13.09$13.09308,900——
2012-09-12$12.85$12.85263,100——
2012-09-11$12.79$12.79308,300——
2012-09-10$13.00$13.00617,100——
2012-09-07$13.05$13.05778,200——
2012-09-06$12.53$12.535,148,700——
2012-09-05$12.20$12.201,004,400——
2012-09-04$12.29$12.29434,000——
2012-08-31$12.11$12.11262,400——
2012-08-30$12.07$12.07261,400——
2012-08-29$12.33$12.33329,000——
2012-08-28$12.43$12.431,017,100——
2012-08-27$12.14$12.14223,600——
2012-08-24$12.23$12.23321,100——
2012-08-23$12.29$12.29329,800——
2012-08-22$12.02$12.02315,500——
2012-08-21$12.10$12.10245,400——
2012-08-20$12.18$12.18339,100——
2012-08-17$12.10$12.10255,400——
2012-08-16$12.06$12.06530,800——
2012-08-15$11.91$11.91443,900——
2012-08-14$11.86$11.86620,400——
2012-08-13$12.06$12.06705,900——
2012-08-10$12.34$12.34830,000——
2012-08-09$12.15$12.15919,000——
2012-08-08$12.09$12.091,167,000——
2012-08-07$12.25$12.251,685,400——
2012-08-06$11.89$11.89989,700——
2012-08-03$11.65$11.65753,600——
2012-08-02$11.36$11.36938,300——
2012-08-01$11.35$11.351,548,200——
2012-07-31$11.82$11.821,588,200——
2012-07-30$11.54$11.54616,100——
2012-07-27$11.73$11.73493,500——
2012-07-26$11.34$11.34708,700——
2012-07-25$11.43$11.431,158,500——
2012-07-24$11.53$11.536,207,500——
2012-07-23$13.36$13.36340,400——
2012-07-20$13.73$13.73367,100——
2012-07-19$14.13$14.13226,300——
2012-07-18$14.13$14.13369,700——
2012-07-17$13.88$13.88418,300——
2012-07-16$13.58$13.58341,200——
2012-07-13$13.69$13.69440,800——
2012-07-12$13.43$13.43568,600——
2012-07-11$13.32$13.32659,100——
2012-07-10$13.39$13.39445,200——
2012-07-09$13.41$13.41342,700——
2012-07-06$13.36$13.36362,800——
2012-07-05$13.39$13.391,013,500——
2012-07-03$13.56$13.56370,200——
2012-07-02$13.64$13.64692,800——
2012-06-29$13.31$13.31821,000——
2012-06-28$13.03$13.03508,700——
2012-06-27$13.11$13.11416,900——
2012-06-26$13.00$13.00784,700——
2012-06-25$12.96$12.96614,400——
2012-06-22$13.47$13.471,240,700——
2012-06-21$13.50$13.501,203,900——
2012-06-20$15.00$15.00877,200——
2012-06-19$15.49$15.49372,000——
2012-06-18$15.49$15.49218,000——
2012-06-15$15.33$15.33304,700——
2012-06-14$14.91$14.91228,700——
2012-06-13$14.71$14.71453,600——
2012-06-12$15.24$15.24422,500——
2012-06-11$14.87$14.87704,700——
2012-06-08$14.84$14.84216,300——
2012-06-07$14.85$14.85158,400——
2012-06-06$14.69$14.69250,400——
2012-06-05$14.45$14.45296,700——
2012-06-04$14.33$14.33522,000——
2012-06-01$14.35$14.35327,300——
2012-05-31$14.83$14.83816,000——
2012-05-30$15.05$15.05251,400——
2012-05-29$15.41$15.41234,400——
2012-05-25$15.12$15.12345,700——
2012-05-24$14.92$14.92338,000——
2012-05-23$14.78$14.78287,000——
2012-05-22$14.78$14.78316,200——
2012-05-21$14.64$14.64503,500——
2012-05-18$14.22$14.22624,300——
2012-05-17$14.62$14.62596,000——
2012-05-16$15.10$15.10368,400——
2012-05-15$14.98$14.98411,400——
2012-05-14$15.32$15.32660,800——
2012-05-11$15.59$15.59248,200——
2012-05-10$15.49$15.49368,000——
2012-05-09$15.28$15.28357,500——
2012-05-08$15.52$15.52367,900——
2012-05-07$15.60$15.60360,000——
2012-05-04$15.50$15.50438,300——
2012-05-03$15.80$15.80384,500——
2012-05-02$16.14$16.14727,300——
2012-05-01$16.07$16.071,766,000——
2012-04-30$15.03$15.03438,200——
2012-04-27$14.93$14.93413,800——
2012-04-26$14.73$14.73411,200——
2012-04-25$14.61$14.611,407,400——
2012-04-24$13.81$13.811,353,500——
2012-04-23$14.36$14.36174,300——
2012-04-20$14.48$14.48146,900——
2012-04-19$14.47$14.47212,700——
2012-04-18$14.70$14.70327,500——
2012-04-17$14.86$14.86323,200——
2012-04-16$14.36$14.36301,200——
2012-04-13$14.55$14.55453,300——
2012-04-12$14.77$14.77386,100——
2012-04-11$14.43$14.43766,400——
2012-04-10$14.26$14.26421,900——
2012-04-09$14.95$14.95201,700——
2012-04-05$15.50$15.50481,400——
2012-04-04$15.54$15.541,148,200——
2012-04-03$16.04$16.04564,400——
2012-04-02$15.97$15.97762,100——
2012-03-30$15.31$15.31541,900——
2012-03-29$15.43$15.43502,000——
2012-03-28$15.52$15.52686,900——
2012-03-27$15.54$15.54775,200——
2012-03-26$15.73$15.73657,500——
2012-03-23$15.18$15.18752,200——
2012-03-22$15.00$15.00475,700——
2012-03-21$15.11$15.11389,500——
2012-03-20$15.31$15.31421,600——
2012-03-19$15.79$15.79326,500——
2012-03-16$15.77$15.77451,000——
2012-03-15$15.68$15.68202,500——
2012-03-14$15.53$15.53212,600——
2012-03-13$15.70$15.70261,300——
2012-03-12$15.52$15.52165,900——
2012-03-09$15.64$15.64335,200——
2012-03-08$15.62$15.62271,000——
2012-03-07$15.32$15.32280,500——
2012-03-06$15.27$15.27453,200——
2012-03-05$15.65$15.65595,600——
2012-03-02$15.97$15.97523,600——
2012-03-01$16.05$16.05754,000——
2012-02-29$16.03$16.03604,100——
2012-02-28$16.19$16.19612,900——
2012-02-27$16.15$16.15405,100——
2012-02-24$16.26$16.26162,600——
2012-02-23$16.10$16.10537,400——
2012-02-22$16.05$16.05758,700——
2012-02-21$15.79$15.79634,800——
2012-02-17$15.49$15.49267,600——
2012-02-16$15.77$15.77316,900——
2012-02-15$15.44$15.44361,000——
2012-02-14$15.39$15.39317,400——
2012-02-13$15.20$15.20175,600——
2012-02-10$14.78$14.78335,400——
2012-02-09$15.16$15.16290,200——
2012-02-08$15.11$15.11277,800——
2012-02-07$14.96$14.96141,500——
2012-02-06$15.04$15.04191,000——
2012-02-03$15.05$15.05251,500——
2012-02-02$14.77$14.77310,400——
2012-02-01$14.71$14.71515,200——
2012-01-31$14.21$14.21362,000——
2012-01-30$13.95$13.95571,700——
2012-01-27$14.22$14.22289,200——
2012-01-26$14.29$14.29571,500——
2012-01-25$14.14$14.14475,900——
2012-01-24$13.79$13.79360,800——
2012-01-23$13.59$13.59334,400——
2012-01-20$13.54$13.54326,000——
2012-01-19$13.59$13.59468,300——
2012-01-18$13.43$13.43820,900——
2012-01-17$13.63$13.63309,100——
2012-01-13$13.26$13.26382,300——
2012-01-12$13.29$13.29454,900——
2012-01-11$13.20$13.20541,500——
2012-01-10$13.25$13.25987,700——
2012-01-09$12.98$12.981,233,500——
2012-01-06$13.12$13.12373,500——
2012-01-05$12.77$12.77822,900——
2012-01-04$12.32$12.32348,100——
2012-01-03$12.61$12.61667,500——