Bruker Corporation
BRKRNASDAQHealthcare● Active
$56.26
$-0.13(-0.23%)
Market Cap$8.6B
P/E Ratio—
52W High$64.54
52W Low$28.53
Bruker Corporation（BRKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brkr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.86
Mar 21, 2024
-40.7% from here
5-Year Low5Y
$28.53
Sep 3, 2025
+97.2% from low
IPO Priceadj.
$23.06
Aug 4, 2000
+144.0% since IPO
1 Year Ago
$39.21
Jun 9, 2025
+43.5% in 1Y
5 Years Ago
$72.47
Jun 9, 2021
-22.4% in 5Y
10 Years Ago
$25.61
Jun 9, 2016
+119.7% in 10Y
Historical Price Data · BRKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.61 | $58.51 | $55.95 | $56.26 | $56.26 | 2.7M | -2.34% |
| Jun 5, 2026 | $59.38 | $59.96 | $56.21 | $56.39 | $56.39 | 3.6M | -5.04% |
| Jun 4, 2026 | $63.82 | $64.54 | $59.22 | $59.97 | $59.97 | 5.8M | -6.03% |
| Jun 3, 2026 | $57.69 | $63.02 | $56.56 | $62.70 | $62.70 | 4.4M | +8.68% |
| Jun 2, 2026 | $57.41 | $58.04 | $55.93 | $57.31 | $57.31 | 2.5M | -0.17% |
| Jun 1, 2026 | $57.39 | $58.62 | $56.80 | $58.44 | $58.44 | 4.1M | +1.83% |
| May 29, 2026 | $54.54 | $58.98 | $54.36 | $58.89 | $58.89 | 6.1M | +7.98% |
| May 28, 2026 | $49.10 | $54.41 | $48.95 | $54.39 | $54.39 | 4.8M | +10.77% |
| May 27, 2026 | $47.15 | $48.70 | $46.35 | $48.62 | $48.62 | 2.5M | +3.12% |
| May 26, 2026 | $46.01 | $47.30 | $44.95 | $46.92 | $46.92 | 2.1M | +1.98% |
| May 22, 2026 | $45.09 | $45.90 | $45.03 | $45.69 | $45.69 | 1.5M | +1.33% |
| May 21, 2026 | $44.26 | $45.22 | $43.34 | $44.98 | $44.98 | 1.6M | +1.63% |
| May 20, 2026 | $42.98 | $44.37 | $41.62 | $44.26 | $44.26 | 1.9M | +2.98% |
| May 19, 2026 | $42.74 | $43.11 | $42.00 | $42.59 | $42.59 | 2.3M | -0.35% |
| May 18, 2026 | $42.91 | $43.89 | $42.16 | $42.75 | $42.75 | 2.1M | -0.37% |
| May 15, 2026 | $43.90 | $44.11 | $42.73 | $42.88 | $42.88 | 2.8M | -2.32% |
| May 14, 2026 | $44.04 | $44.99 | $43.73 | $44.16 | $44.16 | 1.9M | +0.27% |
| May 13, 2026 | $44.69 | $45.24 | $43.76 | $43.85 | $43.85 | 6.1M | -1.88% |
| May 12, 2026 | $43.19 | $44.94 | $42.96 | $44.73 | $44.73 | 1.9M | +3.57% |
| May 11, 2026 | $44.44 | $44.55 | $42.81 | $43.27 | $43.27 | 2.8M | -2.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BRKR
Jan 1 → Dec 31 · 6 years2026+19.2%$47.19 → $56.26
+19.2%
2025-20.2%$59.07 → $47.11
-20.2%
2024-19.4%$72.70 → $58.62
-19.4%
2023+6.2%$69.16 → $73.48
+6.2%
2022-18.3%$83.69 → $68.35
-18.3%
2021+17.1%$71.65 → $83.91
+17.1%
Best Year2026 · +19.2%
Worst Year2025 · -20.2%
Positive Years3 / 6
Avg Annual Return-2.6%
6Y Total Return-21.5%
6Y CAGR~-4.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BRKR?
If you invested $1,000 in BRKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,197
Total Return+119.7%
CAGR~+8.2% / yr
Profit+$1,197
Based on Jun 9, 2016 · $25.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bruker Corporation（BRKR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $56.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRKR 历史股价FMP 日线复权 OHLCV