Bruker Corporation (BRKR) NASDAQ

Currency In USD

BRKR Historical Return

If you invested $1000 in Bruker Corporation (BRKR) 10 years ago, it would be worth $2,638.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $774.08, while $1000 invested 1 year ago would be worth $1,817.24. This corresponds to total returns of 163.81%, -22.59%, 81.72%, respectively, with annualized returns of 10.18%, -4.99%, 81.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	64.66	62.84	62.84	65.3	61.25	1.73M
July 30, 2026	62.34	64.34	64.34	64.43	61.29	1.9M
July 29, 2026	62.59	61.74	61.74	64.23	60.89	2.66M
July 28, 2026	59.64	62.91	62.91	63.26	59.64	2.56M
July 27, 2026	60.45	60.05	60.05	61.04	59.05	1.84M
July 23, 2026	61.17	62.15	62.15	63.48	60.75	1.69M
July 22, 2026	59.46	59.74	59.74	60.74	58.94	1.34M
July 21, 2026	55.13	60.43	60.43	60.97	54.8	2.75M
July 20, 2026	58	56.17	56.17	58.21	56.08	1.84M
July 17, 2026	57.99	58.23	58.23	58.77	56.74	2.33M
July 16, 2026	57.96	59.25	59.25	59.33	57.48	1.56M
July 15, 2026	60.25	58.66	58.66	61.21	57.62	1.92M
July 14, 2026	59.48	59.83	59.83	60.26	58.62	1.47M
July 13, 2026	59.44	58.97	58.97	60.24	58.46	1.75M
July 10, 2026	60.24	60.06	60.06	60.84	58.94	1.15M
July 09, 2026	57.8	60.58	60.58	60.98	57.55	1.57M
July 08, 2026	57.83	57.21	57.21	57.93	55.93	1.61M
July 07, 2026	61.26	58.25	58.25	61.87	57.65	2.33M
July 06, 2026	61.7	61.34	61.34	61.94	59.83	2.44M
July 02, 2026	61.4	61.64	61.64	62.58	60.06	3.65M
July 01, 2026	60.29	60.64	60.64	63.04	59.88	2.77M
June 30, 2026	60.3	60.18	60.18	60.49	58.69	2.01M
June 29, 2026	61	59.71	59.71	61.21	58.86	1.85M
June 26, 2026	60.4	60.91	60.91	61.17	59.79	2.09M
June 25, 2026	60.28	60.89	60.89	62.4	59.66	2.79M
June 24, 2026	55.89	58.44	58.44	58.57	55.49	1.84M
June 23, 2026	55.61	55.11	55.11	57.32	54.9	2.14M
June 22, 2026	57.49	56.53	56.53	58.08	56.31	2.46M
June 18, 2026	55.36	57.23	57.23	57.45	54.27	1.98M
June 17, 2026	56.08	54.73	54.73	56.3	54.41	1.77M
June 16, 2026	56.77	55.8	55.8	57.33	55.72	1.76M
June 15, 2026	54.76	56.63	56.63	56.68	53.48	3.5M
June 12, 2026	54.25	54.23	54.23	55.07	52.9	2.36M
June 11, 2026	55.45	55.18	55.18	55.58	53.32	2.21M
June 10, 2026	56.7	54.92	54.92	57.66	54.88	1.38M
June 09, 2026	57.33	57.24	57.24	58.58	55.17	2.23M
June 08, 2026	57.61	56.26	56.26	58.51	55.95	2.72M
June 05, 2026	59.38	56.39	56.39	59.96	56.21	3.55M
June 04, 2026	63.82	59.97	59.97	64.54	59.22	5.72M
June 03, 2026	57.69	62.7	62.7	63.01	56.56	4.37M
June 02, 2026	57.41	57.31	57.31	58.04	55.93	2.51M
June 01, 2026	57.39	58.44	58.44	58.62	56.8	4.13M
May 29, 2026	54.54	58.89	58.89	58.98	54.36	5.95M
May 28, 2026	49.1	54.39	54.39	54.41	48.95	4.79M
May 27, 2026	47.15	48.62	48.62	48.7	46.35	2.5M
May 26, 2026	46.01	46.92	46.92	47.3	44.95	2.05M
May 22, 2026	45.09	45.69	45.69	45.9	45.03	1.51M
May 21, 2026	44.26	44.98	44.98	45.22	43.34	1.62M
May 20, 2026	42.98	44.26	44.26	44.37	41.62	1.87M
May 19, 2026	42.74	42.59	42.59	43.11	42	2.26M
May 18, 2026	42.91	42.75	42.75	43.89	42.16	2.07M
May 15, 2026	43.9	42.88	42.88	44.11	42.73	2.78M
May 14, 2026	44.04	44.16	44.16	44.99	43.73	1.78M
May 13, 2026	44.69	43.85	43.85	45.24	43.76	6.08M
May 12, 2026	43.19	44.73	44.73	44.94	42.96	1.92M
May 11, 2026	44.44	43.27	43.27	44.55	42.81	2.76M
May 08, 2026	43.6	44.16	44.16	44.43	42.05	2.62M
May 07, 2026	42.76	43.73	43.73	44.28	42.62	2.82M
May 06, 2026	41.87	42.3	42.3	43.35	40.01	3.14M
May 05, 2026	36.53	38.01	38.01	38.53	36.53	2.48M