Bright LED Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.05	33.15	31.70	32.40	32.40	3.51%	3,306,478
May 28, 2026	31.65	33.15	31.00	31.30	31.30	1.13%	4,835,032
May 27, 2026	32.00	32.35	30.70	30.95	30.95	-2.83%	2,554,703
May 26, 2026	32.95	33.00	31.40	31.85	31.85	-3.04%	3,058,086
May 25, 2026	34.00	34.40	32.85	32.85	32.85	-2.67%	6,364,027
May 22, 2026	34.75	34.80	33.20	33.75	33.75	0.45%	10,695,490
May 21, 2026	31.25	33.60	30.55	33.60	33.60	9.98%	15,829,040
May 20, 2026	29.20	30.90	28.50	30.55	30.55	6.82%	3,517,200
May 19, 2026	28.70	29.30	28.40	28.60	28.60	0.18%	918,497
May 18, 2026	28.30	28.60	27.25	28.55	28.55	-1.38%	1,557,925
May 15, 2026	30.25	30.55	28.85	28.95	28.95	-3.50%	2,128,860
May 14, 2026	29.65	30.30	29.60	30.00	30.00	2.39%	1,597,357
May 13, 2026	29.45	29.95	28.70	29.30	29.30	-1.84%	2,255,617
May 12, 2026	30.20	30.30	29.20	29.85	29.85	-0.50%	1,849,391
May 11, 2026	30.00	31.15	29.55	30.00	30.00	1.52%	2,498,345
May 8, 2026	30.40	31.00	29.15	29.55	29.55	-3.27%	2,199,161
May 7, 2026	30.90	31.15	30.40	30.55	30.55	0.16%	1,782,289
May 6, 2026	31.75	32.30	30.40	30.50	30.50	-2.87%	3,954,215
May 5, 2026	31.45	32.40	31.35	31.40	31.40	-0.48%	2,810,346
May 4, 2026	32.00	32.00	30.75	31.55	31.55	-	3,005,546
Apr 30, 2026	32.50	33.25	31.10	31.55	31.55	-3.81%	5,958,933
Apr 29, 2026	33.20	35.30	32.50	32.80	32.80	-2.81%	13,313,070
Apr 28, 2026	33.10	34.35	32.00	33.75	33.75	2.12%	14,617,670
Apr 27, 2026	32.00	33.05	30.70	33.05	33.05	5.42%	12,087,980
Apr 24, 2026	30.00	32.45	30.00	31.35	31.35	5.38%	6,411,689
Apr 23, 2026	31.95	32.45	28.85	29.75	29.75	-6.89%	5,249,018
Apr 22, 2026	31.65	32.75	31.20	31.95	31.95	0.31%	6,490,150
Apr 21, 2026	31.05	31.95	29.70	31.85	31.85	3.92%	9,542,609
Apr 20, 2026	33.00	33.35	30.60	30.65	30.65	-7.68%	8,447,950
Apr 17, 2026	32.90	33.60	32.05	33.20	33.20	0.61%	9,669,334
Apr 16, 2026	31.60	33.00	31.30	33.00	33.00	2.01%	11,339,940
Apr 15, 2026	31.50	33.10	30.25	32.35	32.35	4.02%	18,276,230
Apr 14, 2026	31.20	31.95	29.50	31.10	31.10	-0.16%	25,949,380
Apr 13, 2026	28.35	31.15	26.85	31.15	31.15	9.88%	32,357,150
Apr 10, 2026	25.95	28.35	25.75	28.35	28.35	9.88%	15,401,990
Apr 9, 2026	24.00	26.00	23.45	25.80	25.80	8.86%	6,597,008
Apr 8, 2026	23.20	24.00	23.20	23.70	23.70	3.49%	1,675,368
Apr 7, 2026	24.15	24.15	22.55	22.90	22.90	-2.55%	1,929,925
Apr 2, 2026	22.85	24.00	22.25	23.50	23.50	3.07%	2,193,820
Apr 1, 2026	23.10	23.10	22.45	22.80	22.80	3.64%	796,113
Mar 31, 2026	22.30	22.75	21.95	22.00	22.00	-1.35%	1,062,569
Mar 30, 2026	23.25	23.45	22.30	22.30	22.30	-5.91%	1,759,883
Mar 27, 2026	23.80	24.40	23.55	23.70	23.70	-0.42%	2,130,914
Mar 26, 2026	24.55	24.85	23.35	23.80	23.80	-2.46%	6,248,345
Mar 25, 2026	23.55	25.00	22.55	24.40	24.40	6.55%	12,409,050
Mar 24, 2026	22.30	23.70	21.90	22.90	22.90	6.26%	5,655,346
Mar 23, 2026	22.00	22.25	21.55	21.55	21.55	-4.65%	915,869
Mar 20, 2026	23.50	23.80	22.30	22.60	22.60	-3.42%	2,670,899
Mar 19, 2026	22.10	24.05	22.00	23.40	23.40	4.23%	4,214,303
Mar 18, 2026	23.50	23.50	22.10	22.45	22.45	-2.39%	2,971,259