BBK Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	57.94	58.99	56.85	58.30	58.30	0.48%	539,500
May 29, 2026	61.10	61.10	57.56	58.02	58.02	-4.57%	954,900
May 28, 2026	61.38	61.51	59.47	60.80	60.80	-0.65%	621,200
May 27, 2026	63.91	64.58	60.92	61.20	61.20	-4.24%	691,700
May 26, 2026	63.60	64.96	63.11	63.91	63.91	-0.39%	835,464
May 25, 2026	66.13	66.52	63.35	64.16	64.16	-2.71%	964,800
May 22, 2026	64.49	66.33	64.40	65.95	65.95	2.09%	710,159
May 21, 2026	65.90	68.27	64.60	64.60	64.60	-1.42%	1,127,600
May 20, 2026	66.71	67.10	65.83	66.53	65.53	-0.12%	602,500
May 19, 2026	67.19	67.28	65.65	66.61	65.61	-0.40%	523,526
May 18, 2026	67.66	68.18	66.30	66.88	65.87	-1.99%	773,827
May 15, 2026	66.30	69.31	66.00	68.24	67.21	4.02%	1,237,699
May 14, 2026	66.41	67.03	65.35	65.60	64.61	-1.12%	703,700
May 13, 2026	66.85	67.18	66.06	66.34	65.34	-0.76%	732,999
May 12, 2026	67.93	70.69	65.87	66.85	65.85	0.24%	1,113,631
May 11, 2026	65.94	67.09	65.72	66.69	65.69	1.14%	659,100
May 8, 2026	64.60	66.08	64.60	65.94	64.95	1.48%	583,000
May 7, 2026	64.50	65.23	64.21	64.98	64.00	0.88%	506,200
May 6, 2026	64.05	65.01	63.45	64.41	63.44	1.04%	518,629
Apr 30, 2026	64.20	64.20	63.27	63.75	62.79	-0.70%	381,000
Apr 29, 2026	62.75	64.20	62.75	64.20	63.24	1.58%	459,800
Apr 28, 2026	63.52	64.05	62.90	63.20	62.25	-1.08%	461,300
Apr 27, 2026	62.86	64.00	62.00	63.89	62.93	1.41%	544,416
Apr 24, 2026	62.09	63.55	61.61	63.00	62.05	1.24%	638,369
Apr 23, 2026	63.99	64.20	61.80	62.23	61.29	-3.40%	891,490
Apr 22, 2026	61.78	64.45	61.52	64.42	63.45	4.27%	1,309,089
Apr 21, 2026	62.90	62.98	60.94	61.78	60.85	-3.01%	891,653
Apr 20, 2026	62.86	63.90	62.65	63.70	62.74	1.14%	484,234
Apr 17, 2026	61.68	63.23	61.40	62.98	62.03	2.11%	596,334
Apr 16, 2026	60.90	61.99	60.60	61.68	60.75	2.05%	615,000
Apr 15, 2026	60.56	61.20	60.26	60.44	59.53	-0.20%	508,898
Apr 14, 2026	60.04	60.83	59.76	60.56	59.65	1.25%	328,256
Apr 13, 2026	60.07	60.37	59.62	59.81	58.91	-0.81%	346,227
Apr 10, 2026	60.14	60.99	60.05	60.30	59.39	0.52%	385,200
Apr 9, 2026	60.79	60.99	59.70	59.99	59.09	-1.54%	319,599
Apr 8, 2026	60.00	61.00	59.33	60.93	60.01	3.94%	494,599
Apr 7, 2026	57.95	59.00	57.54	58.62	57.74	2.05%	287,900
Apr 3, 2026	59.10	59.11	57.42	57.44	56.58	-2.53%	420,702
Apr 2, 2026	59.61	59.99	58.45	58.93	58.04	-1.14%	424,100
Apr 1, 2026	59.23	60.50	59.12	59.61	58.71	1.65%	458,500
Mar 31, 2026	58.94	59.57	58.33	58.64	57.76	-0.44%	360,403
Mar 30, 2026	58.94	59.19	57.80	58.90	58.01	-0.46%	412,239
Mar 27, 2026	57.92	59.48	57.60	59.17	58.28	1.15%	451,600
Mar 26, 2026	58.83	59.55	58.15	58.50	57.62	-0.59%	516,500
Mar 25, 2026	57.80	59.18	57.54	58.85	57.97	2.29%	416,101
Mar 24, 2026	56.81	57.68	56.01	57.53	56.67	2.00%	502,100
Mar 23, 2026	59.44	60.00	55.81	56.40	55.55	-6.36%	891,100
Mar 20, 2026	62.01	62.65	60.22	60.23	59.32	-2.85%	591,600
Mar 19, 2026	63.43	63.60	61.69	62.00	61.07	-3.12%	451,100
Mar 18, 2026	62.89	64.23	62.80	64.00	63.04	2.17%	396,500