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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.13$55.47308,900——
2020-12-30$53.51$54.83336,400——
2020-12-29$53.44$54.76526,500——
2020-12-28$53.82$55.15254,600——
2020-12-24$54.33$55.67105,900——
2020-12-23$54.02$55.36263,500——
2020-12-22$54.00$55.34557,700——
2020-12-21$54.46$55.81296,600——
2020-12-18$55.48$56.85841,700——
2020-12-17$55.34$56.71324,000——
2020-12-16$54.47$55.82316,400——
2020-12-15$54.56$55.91441,600——
2020-12-14$53.60$54.93501,000——
2020-12-11$54.03$55.37260,700——
2020-12-10$54.42$55.77322,500——
2020-12-09$53.81$55.14416,700——
2020-12-08$54.59$55.94448,500——
2020-12-07$54.10$55.44485,100——
2020-12-04$53.66$54.99391,400——
2020-12-03$52.31$53.60841,100——
2020-12-02$51.72$53.00541,300——
2020-12-01$51.52$52.79522,300——
2020-11-30$50.61$51.86688,300——
2020-11-27$50.66$51.87151,600——
2020-11-25$50.50$51.71368,200——
2020-11-24$50.32$51.52861,900——
2020-11-23$51.91$53.151,073,500——
2020-11-20$51.04$52.26910,500——
2020-11-19$50.16$51.36535,800——
2020-11-18$49.21$50.39775,600——
2020-11-17$50.08$51.28459,500——
2020-11-16$49.82$51.01491,900——
2020-11-13$48.97$50.14649,600——
2020-11-12$47.33$48.46651,000——
2020-11-11$46.37$47.48540,100——
2020-11-10$46.88$48.00554,300——
2020-11-09$48.23$49.38882,500——
2020-11-06$46.46$47.57705,500——
2020-11-05$46.43$47.54802,300——
2020-11-04$45.38$46.47614,300——
2020-11-03$43.98$45.031,137,800——
2020-11-02$44.03$45.08885,000——
2020-10-30$42.54$43.56469,300——
2020-10-29$41.99$42.99330,500——
2020-10-28$41.24$42.23410,900——
2020-10-27$42.69$43.71819,800——
2020-10-26$42.06$43.07343,400——
2020-10-23$42.46$43.48170,300——
2020-10-22$43.25$44.28517,200——
2020-10-21$41.30$42.29700,300——
2020-10-20$41.55$42.54399,800——
2020-10-19$41.89$42.89363,600——
2020-10-16$42.19$43.20563,100——
2020-10-15$41.70$42.70265,200——
2020-10-14$42.05$43.06563,200——
2020-10-13$43.08$44.11510,100——
2020-10-12$43.46$44.50696,100——
2020-10-09$42.14$43.15494,900——
2020-10-08$41.64$42.64656,000——
2020-10-07$40.73$41.70495,600——
2020-10-06$39.75$40.70972,500——
2020-10-05$39.48$40.42544,500——
2020-10-02$38.78$39.71361,400——
2020-10-01$39.15$40.09415,400——
2020-09-30$39.75$40.70435,700——
2020-09-29$39.90$40.85677,400——
2020-09-28$39.49$40.43455,200——
2020-09-25$39.16$40.10419,500——
2020-09-24$38.34$39.26517,700——
2020-09-23$38.73$39.66492,700——
2020-09-22$38.78$39.71705,600——
2020-09-21$38.35$39.27650,300——
2020-09-18$38.63$39.551,007,200——
2020-09-17$39.04$39.97597,700——
2020-09-16$38.60$39.52459,200——
2020-09-15$39.25$40.19400,700——
2020-09-14$39.80$40.75410,300——
2020-09-11$40.40$41.37763,600——
2020-09-10$39.20$40.14522,300——
2020-09-09$39.28$40.22289,800——
2020-09-08$38.86$39.79298,700——
2020-09-04$39.69$40.64253,400——
2020-09-03$40.63$41.60375,800——
2020-09-02$42.81$43.83514,400——
2020-09-01$42.68$43.70366,200——
2020-08-31$42.02$43.03321,000——
2020-08-28$42.13$43.10235,200——
2020-08-27$42.21$43.18276,200——
2020-08-26$41.99$42.95283,100——
2020-08-25$42.19$43.16185,600——
2020-08-24$42.00$42.96243,300——
2020-08-21$42.32$43.29443,300——
2020-08-20$41.86$42.82220,000——
2020-08-19$42.53$43.51441,200——
2020-08-18$42.53$43.51294,300——
2020-08-17$42.75$43.73244,800——
2020-08-14$43.13$44.12160,600——
2020-08-13$43.99$45.00274,000——
2020-08-12$43.97$44.98222,200——
2020-08-11$43.64$44.64491,100——
2020-08-10$44.33$45.35394,900——
2020-08-07$44.13$45.14417,500——
2020-08-06$43.50$44.50406,700——
2020-08-05$44.20$45.21563,800——
2020-08-04$44.69$45.72930,400——
2020-08-03$46.17$47.231,031,900——
2020-07-31$44.62$45.64572,800——
2020-07-30$43.94$44.95430,100——
2020-07-29$43.85$44.86400,900——
2020-07-28$43.35$44.35791,400——
2020-07-27$44.30$45.32491,700——
2020-07-24$42.93$43.92278,100——
2020-07-23$43.90$44.91619,500——
2020-07-22$43.83$44.84690,000——
2020-07-21$42.10$43.07377,100——
2020-07-20$42.95$43.94600,300——
2020-07-17$43.04$44.03303,400——
2020-07-16$42.85$43.83402,500——
2020-07-15$43.17$44.16912,300——
2020-07-14$40.11$41.03454,400——
2020-07-13$39.48$40.39389,100——
2020-07-10$39.63$40.54494,100——
2020-07-09$40.94$41.88327,700——
2020-07-08$41.26$42.21386,800——
2020-07-07$40.93$41.87661,000——
2020-07-06$41.85$42.811,000,600——
2020-07-02$41.50$42.45645,200——
2020-07-01$40.59$41.52802,500——
2020-06-30$40.68$41.61577,600——
2020-06-29$39.27$40.17987,500——
2020-06-26$37.96$38.831,530,200——
2020-06-25$38.52$39.40602,200——
2020-06-24$38.58$39.47802,100——
2020-06-23$40.55$41.48713,400——
2020-06-22$40.47$41.40361,800——
2020-06-19$41.09$42.03815,900——
2020-06-18$41.09$42.03388,700——
2020-06-17$41.25$42.20271,100——
2020-06-16$41.49$42.44428,300——
2020-06-15$41.05$41.99566,500——
2020-06-12$40.66$41.59664,200——
2020-06-11$39.40$40.30620,300——
2020-06-10$41.82$42.78359,900——
2020-06-09$41.98$42.94318,300——
2020-06-08$43.30$44.29634,100——
2020-06-05$43.77$44.77691,800——
2020-06-04$42.79$43.77661,100——
2020-06-03$44.53$45.55510,400——
2020-06-02$43.44$44.44436,700——
2020-06-01$43.22$44.21347,700——
2020-05-29$43.28$44.27581,300——
2020-05-28$43.73$44.691,424,200——
2020-05-27$44.18$45.15597,600——
2020-05-26$42.37$43.30686,300——
2020-05-22$41.47$42.38374,600——
2020-05-21$41.52$42.43675,000——
2020-05-20$42.77$43.71675,500——
2020-05-19$43.15$44.10772,300——
2020-05-18$43.00$43.951,255,100——
2020-05-15$41.53$42.442,201,700——
2020-05-14$39.81$40.691,665,400——
2020-05-13$37.86$38.691,100,000——
2020-05-12$37.95$38.79932,600——
2020-05-11$39.06$39.92573,400——
2020-05-08$38.83$39.69625,300——
2020-05-07$39.79$40.671,887,300——
2020-05-06$37.95$38.79901,700——
2020-05-05$37.45$38.27551,600——
2020-05-04$36.22$37.02735,500——
2020-05-01$37.10$37.92624,900——
2020-04-30$39.32$40.19526,000——
2020-04-29$39.81$40.69631,600——
2020-04-28$37.59$38.42906,600——
2020-04-27$38.70$39.55961,800——
2020-04-24$36.88$37.69805,600——
2020-04-23$36.91$37.72907,700——
2020-04-22$35.40$36.18847,200——
2020-04-21$35.02$35.79835,900——
2020-04-20$36.83$37.641,271,300——
2020-04-17$37.53$38.361,729,000——
2020-04-16$36.29$37.09678,800——
2020-04-15$35.88$36.67957,500——
2020-04-14$36.59$37.40876,600——
2020-04-13$36.11$36.91963,200——
2020-04-09$36.80$37.611,382,900——
2020-04-08$36.99$37.801,154,400——
2020-04-07$36.28$37.08531,800——
2020-04-06$36.16$36.96564,000——
2020-04-03$33.68$34.421,831,100——
2020-04-02$33.61$34.351,556,900——
2020-04-01$31.56$32.251,312,700——
2020-03-31$35.86$36.651,854,800——
2020-03-30$38.55$39.401,183,000——
2020-03-27$36.87$37.68978,200——
2020-03-26$40.15$41.03969,700——
2020-03-25$36.55$37.35773,900——
2020-03-24$34.50$35.26637,200——
2020-03-23$31.86$32.561,113,400——
2020-03-20$34.37$35.131,006,400——
2020-03-19$35.81$36.601,107,800——
2020-03-18$37.03$37.851,198,300——
2020-03-17$35.03$35.801,317,300——
2020-03-16$31.89$32.59999,500——
2020-03-13$37.58$38.411,125,200——
2020-03-12$35.69$36.481,595,100——
2020-03-11$40.00$40.882,037,700——
2020-03-10$42.34$43.271,280,300——
2020-03-09$40.39$41.28813,200——
2020-03-06$44.67$45.65709,700——
2020-03-05$45.00$45.95901,700——
2020-03-04$46.91$47.90497,700——
2020-03-03$44.91$45.86807,600——
2020-03-02$45.60$46.56843,300——
2020-02-28$43.56$44.481,532,300——
2020-02-27$44.36$45.30908,500——
2020-02-26$46.22$47.20924,500——
2020-02-25$46.13$47.10819,600——
2020-02-24$48.50$49.521,426,500——
2020-02-21$49.58$50.63575,500——
2020-02-20$49.84$50.89515,400——
2020-02-19$49.99$51.05598,500——
2020-02-18$49.25$50.29995,000——
2020-02-14$50.51$51.58410,700——
2020-02-13$50.59$51.66522,900——
2020-02-12$50.54$51.611,620,200——
2020-02-11$51.44$52.53665,900——
2020-02-10$50.30$51.36319,500——
2020-02-07$49.76$50.81527,800——
2020-02-06$50.61$51.68485,800——
2020-02-05$49.84$50.89650,600——
2020-02-04$49.97$51.02497,700——
2020-02-03$49.95$51.00701,500——
2020-01-31$49.47$50.51850,200——
2020-01-30$50.58$51.65786,400——
2020-01-29$51.50$52.59252,300——
2020-01-28$51.71$52.80395,100——
2020-01-27$51.48$52.57464,100——
2020-01-24$52.40$53.51549,000——
2020-01-23$52.82$53.94543,200——
2020-01-22$53.19$54.31772,200——
2020-01-21$53.23$54.35417,500——
2020-01-17$53.63$54.76692,500——
2020-01-16$53.99$55.13508,800——
2020-01-15$53.72$54.85492,500——
2020-01-14$53.45$54.58742,500——
2020-01-13$53.00$54.12826,000——
2020-01-10$51.92$53.02467,800——
2020-01-09$51.25$52.33532,600——
2020-01-08$50.98$52.06582,000——
2020-01-07$50.79$51.86349,600——
2020-01-06$50.57$51.64501,600——
2020-01-03$50.42$51.48554,900——
2020-01-02$51.36$52.44359,500——