BBK Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	44.50	45.73	44.42	45.70	45.70	2.47%	468,700
Jul 22, 2026	45.60	45.60	44.28	44.60	44.60	-1.96%	698,669
Jul 21, 2026	44.94	46.20	43.23	45.49	45.49	1.20%	891,100
Jul 20, 2026	46.48	47.96	44.08	44.95	44.95	-2.96%	994,111
Jul 17, 2026	48.07	48.98	46.00	46.32	46.32	-3.54%	683,597
Jul 16, 2026	47.88	48.67	47.25	48.02	48.02	1.14%	610,201
Jul 15, 2026	47.50	48.32	47.22	47.48	47.48	-0.65%	759,300
Jul 14, 2026	48.93	48.93	46.80	47.79	47.79	-4.19%	875,082
Jul 13, 2026	50.00	50.00	47.50	49.88	49.88	0.10%	642,698
Jul 10, 2026	48.71	50.66	48.51	49.83	49.83	1.59%	514,629
Jul 9, 2026	49.44	49.70	47.48	49.05	49.05	-1.01%	558,669
Jul 8, 2026	50.56	51.89	49.46	49.55	49.55	-3.28%	535,700
Jul 7, 2026	53.09	53.09	50.60	51.23	51.23	-2.64%	452,200
Jul 6, 2026	53.23	53.89	52.50	52.62	52.62	-1.86%	561,500
Jul 3, 2026	52.09	54.50	51.66	53.62	53.62	2.92%	674,800
Jul 2, 2026	50.24	52.94	50.03	52.10	52.10	3.70%	833,517
Jul 1, 2026	49.50	50.73	49.30	50.24	50.24	1.45%	669,895
Jun 30, 2026	48.80	49.81	48.19	49.52	49.52	1.96%	427,600
Jun 29, 2026	49.00	49.60	47.53	48.57	48.57	-1.16%	641,800
Jun 26, 2026	50.79	50.79	49.11	49.14	49.14	-3.50%	609,600
Jun 25, 2026	51.92	52.79	50.41	50.92	50.92	-3.25%	721,800
Jun 24, 2026	53.88	53.91	51.56	52.63	52.63	-1.70%	523,500
Jun 23, 2026	52.48	53.96	51.50	53.54	53.54	1.98%	596,274
Jun 22, 2026	53.75	53.75	50.85	52.50	52.50	-2.42%	848,901
Jun 18, 2026	53.88	54.68	53.17	53.80	53.80	-1.36%	796,582
Jun 17, 2026	53.50	55.99	53.04	54.54	54.54	1.56%	881,750
Jun 16, 2026	52.85	54.10	52.02	53.70	53.70	1.13%	583,000
Jun 15, 2026	52.28	53.60	52.02	53.10	53.10	2.08%	758,355
Jun 12, 2026	51.78	52.48	51.23	52.02	52.02	1.80%	588,800
Jun 11, 2026	51.66	51.90	50.55	51.10	51.10	-1.64%	403,300
Jun 10, 2026	52.91	53.28	51.00	51.95	51.95	-2.77%	568,900
Jun 9, 2026	53.39	54.20	52.51	53.43	53.43	1.19%	524,969
Jun 8, 2026	53.95	54.96	52.25	52.80	52.80	-3.65%	652,000
Jun 5, 2026	54.30	56.12	52.68	54.80	54.80	0.92%	772,299
Jun 4, 2026	55.48	55.65	53.91	54.30	54.30	-2.00%	542,300
Jun 3, 2026	56.28	56.54	54.80	55.41	55.41	-1.55%	656,700
Jun 2, 2026	58.28	58.31	56.13	56.28	56.28	-3.46%	805,900
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