BBK Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	50.68	50.77	49.05	50.30	50.30	-1.04%	606,400
Oct 8, 2026	50.72	51.59	50.04	50.83	50.83	0.43%	453,900
Sep 30, 2026	51.50	51.53	50.40	50.61	50.61	-1.38%	322,600
Sep 29, 2026	50.76	51.68	50.30	51.32	51.32	0.08%	493,187
Sep 28, 2026	52.50	52.50	50.75	51.28	51.28	-1.06%	485,300
Sep 24, 2026	51.61	52.38	51.36	51.83	51.83	0.43%	546,332
Sep 23, 2026	51.25	51.65	50.75	51.61	51.61	0.80%	428,232
Sep 22, 2026	51.19	51.50	50.60	51.20	51.20	0.31%	429,669
Sep 21, 2026	50.58	51.50	50.40	51.04	51.04	0.69%	425,719
Sep 18, 2026	49.95	50.80	49.73	50.69	50.69	1.73%	526,900
Sep 17, 2026	49.21	49.99	49.21	49.83	49.83	0.24%	441,500
Sep 16, 2026	48.35	49.87	48.35	49.71	49.71	2.09%	396,700
Sep 15, 2026	49.28	49.77	48.52	48.69	48.69	-1.20%	335,513
Sep 14, 2026	48.51	49.67	48.50	49.28	49.28	0.57%	477,676
Sep 11, 2026	49.96	49.97	48.26	49.00	49.00	-2.22%	633,965
Sep 10, 2026	51.09	51.09	50.00	50.11	50.11	-1.94%	448,669
Sep 9, 2026	52.14	52.14	50.80	51.10	51.10	-1.71%	494,369
Sep 8, 2026	51.87	51.99	51.01	51.99	51.99	0.04%	451,500
Sep 7, 2026	51.75	52.20	51.14	51.97	51.97	1.64%	605,100
Sep 4, 2026	52.23	52.65	50.88	51.13	51.13	-1.48%	693,000
Sep 3, 2026	53.10	53.10	51.76	51.90	51.90	-1.85%	614,700
Sep 2, 2026	52.44	53.10	52.02	52.88	52.88	-	833,400
Sep 1, 2026	52.64	53.33	52.51	52.88	52.88	0.49%	860,355
Aug 31, 2026	51.70	52.80	51.12	52.62	52.62	1.78%	1,050,700
Aug 28, 2026	53.24	53.25	51.70	51.70	51.70	-3.33%	1,458,755
Aug 27, 2026	52.81	54.35	52.30	53.48	53.48	1.40%	1,891,325
Aug 26, 2026	53.10	53.64	52.31	52.74	52.74	-0.68%	1,813,699
Aug 25, 2026	54.90	54.90	50.61	53.10	53.10	-4.26%	2,954,173
Aug 24, 2026	52.24	56.84	52.24	55.46	55.46	17.08%	3,539,430
Aug 21, 2026	47.49	47.87	46.81	47.37	47.37	-1.09%	343,103
Aug 20, 2026	47.60	47.97	47.16	47.89	47.89	1.48%	455,000
Aug 19, 2026	48.47	48.47	46.84	47.19	47.19	-2.62%	443,950
Aug 18, 2026	48.99	48.99	48.00	48.46	48.46	-0.86%	391,200
Aug 17, 2026	48.00	48.95	47.71	48.88	48.88	1.92%	439,284
Aug 14, 2026	47.81	48.20	47.16	47.96	47.96	0.17%	334,100
Aug 13, 2026	48.52	48.93	47.88	47.88	47.88	-1.70%	437,200
Aug 12, 2026	48.69	49.06	48.18	48.71	48.71	-0.02%	370,300
Aug 11, 2026	48.41	48.93	47.87	48.72	48.72	-0.43%	427,359
Aug 10, 2026	47.97	48.97	47.60	48.93	48.93	2.30%	554,375
Aug 7, 2026	48.25	48.25	47.14	47.83	47.83	-0.46%	407,350
Aug 6, 2026	48.00	48.75	47.31	48.05	48.05	-0.23%	512,500
Aug 5, 2026	48.85	49.55	47.81	48.16	48.16	0.08%	609,971
Aug 4, 2026	47.99	48.60	47.72	48.12	48.12	0.69%	562,028
Aug 3, 2026	46.60	47.90	46.16	47.79	47.79	2.60%	457,900
Jul 31, 2026	46.18	46.93	45.82	46.58	46.58	2.69%	516,360
Jul 30, 2026	46.33	46.60	45.13	45.36	45.36	-2.09%	465,300
Jul 29, 2026	45.45	46.33	45.10	46.33	46.33	2.14%	479,000
Jul 28, 2026	45.70	46.21	44.90	45.36	45.36	-0.42%	392,500
Jul 27, 2026	44.56	45.65	44.15	45.55	45.55	2.15%	382,005
Jul 24, 2026	45.50	45.77	44.50	44.59	44.59	-2.43%	375,800