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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.97$52.05208,800——
2019-12-30$50.44$51.50258,800——
2019-12-27$50.98$52.06224,900——
2019-12-26$51.22$52.30260,800——
2019-12-24$51.61$52.70123,800——
2019-12-23$51.75$52.84397,600——
2019-12-20$51.61$52.70682,100——
2019-12-19$49.74$50.79377,900——
2019-12-18$49.43$50.47467,000——
2019-12-17$49.18$50.22489,600——
2019-12-16$49.48$50.52477,500——
2019-12-13$48.87$49.90330,800——
2019-12-12$49.58$50.63452,200——
2019-12-11$49.54$50.59299,600——
2019-12-10$50.11$51.17504,200——
2019-12-09$49.67$50.72336,400——
2019-12-06$50.42$51.48416,400——
2019-12-05$49.95$51.00380,700——
2019-12-04$49.47$50.51703,100——
2019-12-03$49.02$50.05729,700——
2019-12-02$50.70$51.77642,800——
2019-11-29$51.19$52.27440,700——
2019-11-27$51.29$52.33507,700——
2019-11-26$50.86$51.89331,500——
2019-11-25$50.75$51.78381,400——
2019-11-22$49.86$50.871,329,900——
2019-11-21$49.50$50.51574,700——
2019-11-20$49.83$50.84773,600——
2019-11-19$50.72$51.75608,600——
2019-11-18$50.30$51.32630,200——
2019-11-15$49.48$50.49611,800——
2019-11-14$49.17$50.17601,600——
2019-11-13$48.62$49.61397,600——
2019-11-12$48.34$49.32426,800——
2019-11-11$48.12$49.10310,700——
2019-11-08$47.90$48.87509,600——
2019-11-07$47.10$48.06451,900——
2019-11-06$48.21$49.19692,700——
2019-11-05$47.59$48.56810,000——
2019-11-04$49.21$50.21681,300——
2019-11-01$50.10$51.121,310,300——
2019-10-31$44.50$45.40671,500——
2019-10-30$44.57$45.48390,500——
2019-10-29$44.18$45.08602,100——
2019-10-28$44.29$45.19527,100——
2019-10-25$43.73$44.62325,700——
2019-10-24$43.65$44.54366,000——
2019-10-23$43.34$44.22603,200——
2019-10-22$43.58$44.47379,200——
2019-10-21$43.96$44.85232,800——
2019-10-18$43.94$44.83240,200——
2019-10-17$43.64$44.53336,000——
2019-10-16$43.33$44.21317,500——
2019-10-15$43.85$44.74281,700——
2019-10-14$43.52$44.40292,300——
2019-10-11$43.73$44.62375,500——
2019-10-10$43.10$43.98234,100——
2019-10-09$42.93$43.80373,200——
2019-10-08$42.36$43.22455,600——
2019-10-07$43.74$44.63470,500——
2019-10-04$44.27$45.17818,600——
2019-10-03$43.95$44.84745,000——
2019-10-02$43.50$44.38557,200——
2019-10-01$43.72$44.61658,500——
2019-09-30$43.93$44.82579,000——
2019-09-27$44.42$45.321,013,100——
2019-09-26$44.39$45.291,301,700——
2019-09-25$43.27$44.15545,900——
2019-09-24$42.50$43.36476,500——
2019-09-23$42.92$43.79528,200——
2019-09-20$43.54$44.42508,800——
2019-09-19$43.53$44.41586,800——
2019-09-18$42.98$43.85616,900——
2019-09-17$42.89$43.76547,600——
2019-09-16$42.86$43.73444,500——
2019-09-13$43.43$44.31570,300——
2019-09-12$43.36$44.24822,900——
2019-09-11$44.48$45.38899,800——
2019-09-10$42.62$43.49741,500——
2019-09-09$42.23$43.09758,900——
2019-09-06$42.91$43.78704,600——
2019-09-05$43.12$44.00483,500——
2019-09-04$42.42$43.28744,100——
2019-09-03$42.79$43.66524,500——
2019-08-30$43.17$44.05837,500——
2019-08-29$43.06$43.89463,400——
2019-08-28$42.29$43.11501,000——
2019-08-27$41.89$42.70592,300——
2019-08-26$41.45$42.25469,200——
2019-08-23$41.64$42.451,862,100——
2019-08-22$42.26$43.081,085,000——
2019-08-21$42.33$43.15671,000——
2019-08-20$42.08$42.901,691,700——
2019-08-19$41.45$42.25968,500——
2019-08-16$41.47$42.271,289,700——
2019-08-15$39.96$40.731,013,100——
2019-08-14$39.76$40.531,081,900——
2019-08-13$41.21$42.011,211,500——
2019-08-12$39.91$40.68847,600——
2019-08-09$41.01$41.80576,500——
2019-08-08$41.95$42.76642,400——
2019-08-07$41.71$42.521,289,700——
2019-08-06$41.77$42.581,500,800——
2019-08-05$40.02$40.801,160,300——
2019-08-02$41.57$42.382,790,400——
2019-08-01$46.64$47.541,679,000——
2019-07-31$47.85$48.781,446,200——
2019-07-30$48.62$49.561,533,000——
2019-07-29$48.58$49.521,090,500——
2019-07-26$48.32$49.26756,900——
2019-07-25$48.84$49.79740,100——
2019-07-24$48.88$49.83575,800——
2019-07-23$48.92$49.87583,700——
2019-07-22$48.70$49.64748,900——
2019-07-19$48.35$49.291,125,400——
2019-07-18$48.52$49.461,294,000——
2019-07-17$48.48$49.421,368,800——
2019-07-16$49.61$50.57468,600——
2019-07-15$49.66$50.62456,900——
2019-07-12$49.16$50.111,001,800——
2019-07-11$49.85$50.82411,800——
2019-07-10$50.00$50.97456,700——
2019-07-09$50.05$51.02576,900——
2019-07-08$50.18$51.15307,600——
2019-07-05$50.98$51.97419,800——
2019-07-03$50.89$51.88551,000——
2019-07-02$50.13$51.10510,200——
2019-07-01$50.40$51.38619,400——
2019-06-28$49.95$50.921,979,400——
2019-06-27$48.95$49.90461,300——
2019-06-26$48.27$49.20412,400——
2019-06-25$48.36$49.30593,800——
2019-06-24$48.60$49.54499,500——
2019-06-21$48.76$49.70937,600——
2019-06-20$48.64$49.581,006,300——
2019-06-19$47.71$48.63577,900——
2019-06-18$47.19$48.101,118,600——
2019-06-17$45.89$46.78746,200——
2019-06-14$45.55$46.43744,500——
2019-06-13$45.77$46.66657,700——
2019-06-12$46.40$47.30775,500——
2019-06-11$45.79$46.681,019,300——
2019-06-10$45.13$46.001,146,600——
2019-06-07$43.87$44.72625,200——
2019-06-06$43.36$44.20668,500——
2019-06-05$43.17$44.011,127,900——
2019-06-04$42.67$43.50939,000——
2019-06-03$41.36$42.161,395,200——
2019-05-31$41.77$42.58780,000——
2019-05-30$41.47$42.23520,800——
2019-05-29$41.14$41.90975,900——
2019-05-28$42.75$43.541,317,600——
2019-05-24$42.31$43.09670,100——
2019-05-23$42.09$42.86788,300——
2019-05-22$42.14$42.91662,900——
2019-05-21$41.67$42.44656,200——
2019-05-20$40.99$41.74462,700——
2019-05-17$41.37$42.13399,500——
2019-05-16$42.42$43.20684,000——
2019-05-15$41.72$42.49646,200——
2019-05-14$42.58$43.361,027,200——
2019-05-13$41.66$42.43630,200——
2019-05-10$42.94$43.73901,500——
2019-05-09$42.26$43.04636,000——
2019-05-08$42.32$43.10685,400——
2019-05-07$42.42$43.20821,900——
2019-05-06$43.39$44.191,269,800——
2019-05-03$43.47$44.272,243,300——
2019-05-02$38.59$39.301,093,600——
2019-05-01$38.10$38.80950,200——
2019-04-30$38.60$39.31593,100——
2019-04-29$38.25$38.95539,600——
2019-04-26$38.49$39.201,055,100——
2019-04-25$37.76$38.45676,300——
2019-04-24$37.48$38.17700,600——
2019-04-23$37.81$38.511,471,100——
2019-04-22$37.90$38.60615,700——
2019-04-18$38.17$38.87633,500——
2019-04-17$38.17$38.871,075,300——
2019-04-16$38.92$39.64911,500——
2019-04-15$39.56$40.29435,100——
2019-04-12$39.59$40.32684,600——
2019-04-11$39.09$39.81394,700——
2019-04-10$39.01$39.73309,800——
2019-04-09$38.65$39.36350,600——
2019-04-08$38.83$39.54404,400——
2019-04-05$38.41$39.12509,500——
2019-04-04$38.32$39.02503,700——
2019-04-03$39.01$39.732,647,400——
2019-04-02$38.53$39.24666,800——
2019-04-01$38.87$39.58761,800——
2019-03-29$38.44$39.15614,200——
2019-03-28$38.34$39.04429,300——
2019-03-27$37.91$38.61553,500——
2019-03-26$38.30$39.00489,700——
2019-03-25$38.12$38.82703,400——
2019-03-22$38.10$38.80972,000——
2019-03-21$40.16$40.90924,300——
2019-03-20$39.21$39.93797,100——
2019-03-19$39.23$39.95854,600——
2019-03-18$39.26$39.98870,500——
2019-03-15$38.87$39.581,550,000——
2019-03-14$38.15$38.85640,100——
2019-03-13$38.34$39.04634,000——
2019-03-12$38.00$38.70497,700——
2019-03-11$38.14$38.84401,300——
2019-03-08$37.55$38.24275,600——
2019-03-07$37.68$38.37349,400——
2019-03-06$37.65$38.34391,700——
2019-03-05$38.41$39.12450,300——
2019-03-04$38.64$39.35573,600——
2019-03-01$38.98$39.66553,000——
2019-02-28$38.21$38.87556,600——
2019-02-27$38.48$39.15886,500——
2019-02-26$37.38$38.03517,300——
2019-02-25$38.01$38.67461,900——
2019-02-22$37.81$38.47289,900——
2019-02-21$37.32$37.97610,700——
2019-02-20$37.35$38.00841,100——
2019-02-19$37.31$37.96576,800——
2019-02-15$37.94$38.60708,600——
2019-02-14$37.08$37.72788,300——
2019-02-13$37.47$38.12715,100——
2019-02-12$37.58$38.231,979,700——
2019-02-11$35.53$36.15980,800——
2019-02-08$35.34$35.95595,900——
2019-02-07$35.35$35.96438,900——
2019-02-06$35.63$36.25395,100——
2019-02-05$35.57$36.19481,200——
2019-02-04$35.08$35.69320,000——
2019-02-01$35.00$35.61383,600——
2019-01-31$35.06$35.67458,300——
2019-01-30$35.25$35.86415,100——
2019-01-29$34.47$35.07403,900——
2019-01-28$34.31$34.90291,400——
2019-01-25$34.77$35.37321,400——
2019-01-24$34.43$35.03342,400——
2019-01-23$34.24$34.83616,200——
2019-01-22$34.27$34.86843,000——
2019-01-18$34.52$35.12625,500——
2019-01-17$34.20$34.791,011,500——
2019-01-16$34.16$34.751,183,600——
2019-01-15$34.36$34.961,260,400——
2019-01-14$33.53$34.111,005,600——
2019-01-11$33.37$33.95549,700——
2019-01-10$32.67$33.24395,200——
2019-01-09$32.31$32.87817,600——
2019-01-08$31.57$32.121,486,600——
2019-01-07$30.24$30.761,029,600——
2019-01-04$29.13$29.64611,400——
2019-01-03$28.27$28.761,123,300——
2019-01-02$29.30$29.81692,100——