BBK Test Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	60.90	61.99	60.60	61.68	61.68	2.05%	615,100
Apr 15, 2026	60.56	61.20	60.26	60.44	60.44	-0.20%	508,898
Apr 14, 2026	60.04	60.83	59.76	60.56	60.56	1.25%	328,256
Apr 13, 2026	60.07	60.37	59.62	59.81	59.81	-0.81%	346,227
Apr 10, 2026	60.14	60.99	60.05	60.30	60.30	0.52%	385,200
Apr 9, 2026	60.79	60.99	59.70	59.99	59.99	-1.54%	319,599
Apr 8, 2026	60.00	61.00	59.33	60.93	60.93	3.94%	494,599
Apr 7, 2026	57.95	59.00	57.54	58.62	58.62	2.05%	287,900
Apr 3, 2026	59.10	59.11	57.42	57.44	57.44	-2.53%	420,702
Apr 2, 2026	59.61	59.99	58.45	58.93	58.93	-1.14%	424,100
Apr 1, 2026	59.23	60.50	59.12	59.61	59.61	1.65%	458,500
Mar 31, 2026	58.94	59.57	58.33	58.64	58.64	-0.44%	360,403
Mar 30, 2026	58.94	59.19	57.80	58.90	58.90	-0.46%	412,239
Mar 27, 2026	57.92	59.48	57.60	59.17	59.17	1.15%	451,600
Mar 26, 2026	58.83	59.55	58.15	58.50	58.50	-0.59%	516,500
Mar 25, 2026	57.80	59.18	57.54	58.85	58.85	2.29%	416,101
Mar 24, 2026	56.81	57.68	56.01	57.53	57.53	2.00%	502,100
Mar 23, 2026	59.44	60.00	55.81	56.40	56.40	-6.36%	891,100
Mar 20, 2026	62.01	62.65	60.22	60.23	60.23	-2.85%	591,600
Mar 19, 2026	63.43	63.60	61.69	62.00	62.00	-3.13%	451,100
Mar 18, 2026	62.89	64.23	62.80	64.00	64.00	2.17%	396,500
Mar 17, 2026	62.80	64.23	62.53	62.64	62.64	-0.08%	553,441
Mar 16, 2026	62.35	62.86	62.05	62.69	62.69	0.55%	307,455
Mar 13, 2026	62.48	63.45	62.24	62.35	62.35	-0.65%	434,500
Mar 12, 2026	64.55	64.93	62.71	62.76	62.76	-2.40%	479,800
Mar 11, 2026	64.86	66.14	64.11	64.30	64.30	-0.85%	434,800
Mar 10, 2026	63.58	64.99	63.23	64.85	64.85	3.23%	498,800
Mar 9, 2026	63.60	63.60	61.88	62.82	62.82	-1.95%	581,600
Mar 6, 2026	63.02	64.40	63.02	64.07	64.07	1.30%	462,707
Mar 5, 2026	63.32	64.44	63.00	63.25	63.25	0.73%	578,741
Mar 4, 2026	64.31	64.99	62.66	62.79	62.79	-3.12%	852,972
Mar 3, 2026	66.77	67.43	64.54	64.81	64.81	-2.16%	1,240,500
Mar 2, 2026	66.79	67.28	65.24	66.24	66.24	-2.16%	808,200
Feb 27, 2026	68.45	68.46	67.01	67.70	67.70	-1.11%	664,144
Feb 26, 2026	67.27	68.60	66.90	68.46	68.46	2.26%	738,000
Feb 25, 2026	66.58	67.27	66.55	66.95	66.95	0.53%	522,076
Feb 24, 2026	66.34	66.75	65.85	66.60	66.60	0.89%	511,752
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