BBK Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	66.40	66.96	65.92	66.01	66.01	-0.47%	436,326
Feb 12, 2026	66.38	66.66	65.80	66.32	66.32	-0.09%	468,900
Feb 11, 2026	67.09	67.09	66.33	66.38	66.38	-0.61%	455,520
Feb 10, 2026	67.22	67.39	66.71	66.79	66.79	-0.61%	436,600
Feb 9, 2026	67.30	67.38	66.55	67.20	67.20	1.20%	425,326
Feb 6, 2026	66.32	67.23	65.69	66.40	66.40	0.05%	483,200
Feb 5, 2026	66.78	66.78	66.00	66.37	66.37	-0.18%	270,900
Feb 4, 2026	66.54	67.35	65.88	66.49	66.49	-0.33%	366,200
Feb 3, 2026	66.77	66.99	66.00	66.71	66.71	1.46%	429,000
Feb 2, 2026	66.51	67.32	65.70	65.75	65.75	-1.84%	519,000
Jan 30, 2026	66.50	67.63	65.99	66.98	66.98	0.95%	737,635
Jan 29, 2026	67.58	68.28	66.33	66.35	66.35	-1.78%	811,835
Jan 28, 2026	68.85	69.36	67.42	67.55	67.55	-1.89%	568,600
Jan 27, 2026	68.09	69.02	65.61	68.85	68.85	1.10%	832,800
Jan 26, 2026	70.54	71.15	67.66	68.10	68.10	-3.64%	1,053,100
Jan 23, 2026	68.14	71.63	68.06	70.67	70.67	3.73%	1,863,088
Jan 22, 2026	68.70	69.38	68.09	68.13	68.13	-0.38%	592,300
Jan 21, 2026	66.91	68.72	66.91	68.39	68.39	1.29%	676,033
Jan 20, 2026	67.90	68.28	66.69	67.52	67.52	-0.31%	669,900
Jan 19, 2026	68.14	68.28	67.40	67.73	67.73	-0.60%	727,800
Jan 16, 2026	67.17	68.30	67.14	68.14	68.14	1.70%	768,100
Jan 15, 2026	66.25	67.50	66.00	67.00	67.00	1.10%	690,260
Jan 14, 2026	66.25	67.93	65.72	66.27	66.27	0.58%	987,630
Jan 13, 2026	67.10	67.17	65.62	65.89	65.89	-1.80%	796,705
Jan 12, 2026	66.13	67.67	65.62	67.10	67.10	1.59%	956,100
Jan 9, 2026	65.54	67.86	65.34	66.05	66.05	0.67%	1,273,820
Jan 8, 2026	64.20	65.89	63.80	65.61	65.61	2.39%	894,600
Jan 7, 2026	63.76	64.38	63.50	64.08	64.08	0.34%	488,600
Jan 6, 2026	63.80	64.15	63.31	63.86	63.86	0.25%	522,700
Jan 5, 2026	62.51	63.83	62.48	63.70	63.70	1.95%	589,400
Dec 31, 2025	62.69	62.73	62.18	62.48	62.48	0.34%	265,500
Dec 30, 2025	63.30	63.30	62.27	62.27	62.27	-1.08%	394,900
Dec 29, 2025	63.22	63.22	62.75	62.95	62.95	-0.40%	312,000
Dec 26, 2025	63.90	63.90	62.51	63.20	63.20	-0.30%	477,828
Dec 25, 2025	63.39	63.94	62.82	63.39	63.39	0.19%	586,400
Dec 24, 2025	62.93	63.50	62.61	63.27	63.27	0.88%	381,500
Dec 23, 2025	63.30	63.76	62.51	62.72	62.72	-1.23%	501,500
Dec 22, 2025	62.16	63.99	62.16	63.50	63.50	2.58%	982,194
Dec 19, 2025	61.45	62.25	61.01	61.90	61.90	1.18%	532,200
Dec 18, 2025	61.18	61.98	61.02	61.18	61.18	-0.78%	454,600
Dec 17, 2025	61.00	62.20	60.88	61.66	61.66	0.34%	576,076
Dec 16, 2025	60.68	62.88	59.60	61.45	61.45	2.20%	821,309
Dec 15, 2025	60.38	61.20	60.04	60.13	60.13	-0.45%	407,200
Dec 12, 2025	60.48	60.94	60.20	60.40	60.40	-0.13%	272,200
Dec 11, 2025	61.37	61.52	60.36	60.48	60.48	-1.48%	384,600
Dec 10, 2025	61.42	61.69	60.68	61.39	61.39	-0.05%	258,100
Dec 9, 2025	61.88	62.20	61.40	61.42	61.42	-0.41%	338,155
Dec 8, 2025	61.45	61.83	61.21	61.67	61.67	0.57%	362,600
Dec 5, 2025	60.65	61.45	59.90	61.32	61.32	1.36%	307,200
Dec 4, 2025	60.83	61.25	60.35	60.50	60.50	-0.51%	283,800