Bruker Stock Price History
| BRKR Stock | USD 31.16 0.50 1.63% |
Below is the normalized historical share price chart for Bruker extending back to August 04, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bruker stands at 31.16, as last reported on the 7th of August, with the highest price reaching 31.34 and the lowest price hitting 30.19 during the day.
If you're considering investing in Bruker Stock, it is important to understand the factors that can impact its price. Bruker secures Sharpe Ratio (or Efficiency) of -0.0648, which signifies that the company had a -0.0648 % return per unit of risk over the last 3 months. Bruker exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Bruker's Risk Adjusted Performance of (0.06), standard deviation of 3.66, and Mean Deviation of 2.78 to double-check the risk estimate we provide. At this time, Bruker's Total Stockholder Equity is relatively stable compared to the past year. As of 08/07/2025, Liabilities And Stockholders Equity is likely to grow to about 6.1 B, though Other Stockholder Equity is likely to grow to (497.6 M). . At this time, Bruker's Price To Sales Ratio is relatively stable compared to the past year. As of 08/07/2025, Price Earnings Ratio is likely to grow to 81.09, though Price Earnings To Growth Ratio is likely to grow to (0.99). Bruker Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of August 2000 | 200 Day MA 47.8328 | 50 Day MA 39.5674 | Beta 1.161 |
Sharpe Ratio = -0.0648
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BRKR |
Estimated Market Risk
| 3.59 actual daily | 32 68% of assets are more volatile |
Expected Return
| -0.23 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Bruker is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bruker by adding Bruker to a well-diversified portfolio.
Price Book 2.5786 | Enterprise Value Ebitda 17.3401 | Price Sales 1.3511 | Shares Float 103 M | Dividend Share 0.2 |
Bruker Stock Price History Chart
There are several ways to analyze Bruker Stock price data. The simplest method is using a basic Bruker candlestick price chart, which shows Bruker price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 28, 2025 | 43.93 |
| Lowest Price | August 6, 2025 | 30.66 |
Bruker August 7, 2025 Stock Price Synopsis
Various analyses of Bruker's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bruker Stock. It can be used to describe the percentage change in the price of Bruker from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bruker Stock.| Bruker Price Daily Balance Of Power | 0.43 | |
| Bruker Price Rate Of Daily Change | 1.02 | |
| Bruker Accumulation Distribution | 147,901 | |
| Bruker Price Action Indicator | 0.64 |
Bruker August 7, 2025 Stock Price Analysis
Bruker Stock Price History Data
The price series of Bruker for the period between Fri, May 9, 2025 and Thu, Aug 7, 2025 has a statistical range of 13.27 with a coefficient of variation of 7.25. The prices are distributed with arithmetic mean of 39.11. The median price for the last 90 days is 39.16. The company issued dividends on 2025-06-16.| Open | High | Low | Close | Volume | ||
08/07/2025 | 31.21 | 31.34 | 30.19 | 31.16 | 4,030,624 | |
| 08/06/2025 | 31.99 | 31.99 | 30.23 | 30.66 | 5,943,234 | |
| 08/05/2025 | 34.80 | 34.80 | 32.01 | 32.07 | 5,895,969 | |
| 08/04/2025 | 34.13 | 36.32 | 32.07 | 34.72 | 8,149,211 | |
08/01/2025 | 38.00 | 38.06 | 36.37 | 37.99 | 4,047,101 | |
07/31/2025 | 40.35 | 41.49 | 38.31 | 38.43 | 2,990,032 | |
07/30/2025 | 42.27 | 42.27 | 40.26 | 40.90 | 1,863,031 | |
| 07/29/2025 | 44.00 | 44.36 | 42.03 | 42.05 | 2,194,508 | |
| 07/28/2025 | 42.36 | 44.10 | 41.69 | 43.93 | 3,917,977 | |
07/25/2025 | 40.57 | 42.05 | 40.41 | 41.94 | 3,519,765 | |
07/24/2025 | 39.85 | 41.50 | 39.72 | 40.45 | 2,528,530 | |
| 07/23/2025 | 40.05 | 40.57 | 39.28 | 39.91 | 4,022,258 | |
| 07/22/2025 | 36.02 | 38.82 | 35.99 | 38.80 | 4,732,783 | |
| 07/21/2025 | 36.46 | 37.00 | 34.62 | 35.64 | 11,521,078 | |
07/18/2025 | 42.50 | 42.71 | 40.11 | 40.55 | 2,181,482 | |
07/17/2025 | 41.75 | 42.35 | 41.04 | 42.19 | 2,503,850 | |
07/16/2025 | 42.07 | 42.24 | 40.99 | 41.54 | 1,963,650 | |
07/15/2025 | 43.62 | 44.00 | 41.54 | 41.96 | 2,182,358 | |
07/14/2025 | 43.37 | 43.62 | 42.39 | 43.21 | 3,061,262 | |
07/11/2025 | 43.25 | 44.23 | 42.79 | 43.79 | 3,517,293 | |
07/10/2025 | 42.56 | 44.80 | 42.22 | 43.58 | 3,580,284 | |
07/09/2025 | 42.43 | 43.04 | 41.01 | 42.12 | 3,542,879 | |
07/08/2025 | 41.47 | 43.66 | 41.39 | 42.36 | 2,050,678 | |
07/07/2025 | 41.90 | 42.23 | 41.21 | 41.27 | 3,613,014 | |
07/03/2025 | 42.83 | 42.95 | 42.11 | 42.45 | 1,207,758 | |
07/02/2025 | 42.18 | 42.57 | 41.25 | 42.46 | 2,021,692 | |
07/01/2025 | 40.94 | 43.21 | 40.71 | 41.90 | 2,260,498 | |
06/30/2025 | 41.80 | 42.27 | 40.84 | 41.20 | 1,540,551 | |
06/27/2025 | 42.25 | 42.38 | 41.11 | 41.80 | 5,247,913 | |
| 06/26/2025 | 40.94 | 42.88 | 40.19 | 42.18 | 4,509,612 | |
06/25/2025 | 39.45 | 41.94 | 38.99 | 40.93 | 4,657,106 | |
06/24/2025 | 39.61 | 39.83 | 38.56 | 39.66 | 2,392,748 | |
06/23/2025 | 37.92 | 38.78 | 37.55 | 38.73 | 1,770,264 | |
06/20/2025 | 38.70 | 39.16 | 38.00 | 38.08 | 2,077,908 | |
06/18/2025 | 37.54 | 38.94 | 37.15 | 38.43 | 1,557,947 | |
06/17/2025 | 38.46 | 39.03 | 37.58 | 37.62 | 2,163,623 | |
06/16/2025 | 38.30 | 39.53 | 37.38 | 39.08 | 1,881,474 | |
06/13/2025 | 39.03 | 39.85 | 38.14 | 38.25 | 1,606,314 | |
06/12/2025 | 39.46 | 39.97 | 38.99 | 39.82 | 1,433,862 | |
| 06/11/2025 | 40.85 | 41.89 | 39.67 | 39.67 | 2,540,685 | |
06/10/2025 | 39.94 | 41.46 | 39.56 | 40.61 | 2,215,842 | |
06/09/2025 | 38.58 | 39.64 | 38.18 | 39.16 | 2,038,367 | |
| 06/06/2025 | 37.97 | 38.54 | 37.89 | 38.25 | 1,235,664 | |
06/05/2025 | 38.04 | 38.19 | 37.37 | 37.64 | 1,829,098 | |
06/04/2025 | 37.52 | 38.45 | 37.30 | 37.78 | 2,183,383 | |
06/03/2025 | 36.76 | 37.39 | 35.68 | 37.35 | 1,800,269 | |
06/02/2025 | 36.52 | 36.90 | 35.77 | 36.68 | 1,236,806 | |
05/30/2025 | 36.64 | 37.22 | 35.96 | 36.65 | 1,470,385 | |
05/29/2025 | 37.40 | 37.92 | 37.04 | 37.21 | 1,522,414 | |
05/28/2025 | 37.14 | 37.27 | 36.69 | 36.92 | 916,940 | |
05/27/2025 | 36.39 | 37.22 | 36.06 | 37.10 | 1,589,020 | |
05/23/2025 | 35.39 | 35.71 | 34.93 | 35.45 | 2,290,890 | |
05/22/2025 | 35.70 | 36.53 | 35.43 | 36.29 | 2,444,629 | |
05/21/2025 | 37.58 | 37.74 | 36.17 | 36.40 | 2,464,285 | |
05/20/2025 | 37.75 | 38.46 | 37.50 | 38.14 | 2,034,649 | |
05/19/2025 | 37.34 | 37.82 | 36.79 | 37.75 | 1,512,875 | |
05/16/2025 | 36.80 | 37.50 | 35.24 | 37.48 | 1,966,354 | |
05/15/2025 | 36.75 | 36.84 | 35.80 | 36.64 | 3,708,348 | |
05/14/2025 | 38.58 | 38.78 | 36.74 | 36.80 | 2,747,885 | |
05/13/2025 | 40.21 | 40.34 | 38.67 | 38.69 | 2,782,219 | |
05/12/2025 | 38.98 | 42.48 | 38.98 | 40.21 | 4,530,862 |
About Bruker Stock history
Bruker investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bruker is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bruker will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bruker stock prices may prove useful in developing a viable investing in Bruker
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 149.5 M | 144.5 M | |
| Net Income Applicable To Common Shares | 341.1 M | 358.1 M |
Bruker Quarterly Net Working Capital |
|
Bruker Stock Technical Analysis
Bruker technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| All Next | Launch Module |
Bruker Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bruker's price direction in advance. Along with the technical and fundamental analysis of Bruker Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bruker to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.54) | |||
| Total Risk Alpha | (0.77) | |||
| Treynor Ratio | (0.16) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Bruker Stock Analysis
When running Bruker's price analysis, check to measure Bruker's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Bruker is operating at the current time. Most of Bruker's value examination focuses on studying past and present price action to predict the probability of Bruker's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Bruker's price. Additionally, you may evaluate how the addition of Bruker to your portfolios can decrease your overall portfolio volatility.