Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.85	40.45	39.20	39.40	39.40	-1.25%	251,091
Jan 20, 2026	39.90	40.60	39.70	39.90	39.90	0.63%	437,757
Jan 19, 2026	39.55	39.95	39.45	39.65	39.65	0.89%	144,220
Jan 16, 2026	39.50	39.85	39.25	39.30	39.30	0.38%	258,936
Jan 15, 2026	38.85	39.40	38.60	39.15	39.15	0.77%	203,608
Jan 14, 2026	38.00	38.90	38.00	38.85	38.85	2.24%	132,391
Jan 13, 2026	38.40	38.65	37.80	38.00	38.00	-0.52%	321,940
Jan 12, 2026	38.50	38.50	37.95	38.20	38.20	-0.39%	253,961
Jan 9, 2026	38.50	38.50	37.80	38.35	38.35	0.52%	125,335
Jan 8, 2026	39.20	39.20	37.80	38.15	38.15	-2.93%	633,334
Jan 7, 2026	39.35	40.00	39.20	39.30	39.30	0.13%	314,224
Jan 6, 2026	40.25	40.35	39.25	39.25	39.25	-3.33%	730,938
Jan 5, 2026	43.05	43.10	40.60	40.60	40.60	-5.69%	893,862
Jan 2, 2026	45.00	45.25	43.05	43.05	43.05	-1.15%	2,759,068
Dec 31, 2025	39.95	43.55	39.95	43.55	43.55	9.97%	2,011,894
Dec 30, 2025	39.85	39.95	39.25	39.60	39.60	-0.75%	218,578
Dec 29, 2025	39.75	40.55	39.75	39.90	39.90	0.38%	102,683
Dec 26, 2025	40.20	40.50	39.75	39.75	39.75	-1.12%	127,328
Dec 24, 2025	40.75	40.80	40.10	40.20	40.20	-0.25%	84,024
Dec 23, 2025	40.45	40.85	40.30	40.30	40.30	-	106,623
Dec 22, 2025	39.80	40.60	39.80	40.30	40.30	1.51%	152,101
Dec 19, 2025	40.05	40.30	39.60	39.70	39.70	0.51%	99,255
Dec 18, 2025	40.35	40.35	39.50	39.50	39.50	-2.11%	191,574
Dec 17, 2025	40.55	41.10	40.30	40.35	40.35	-0.37%	69,607
Dec 16, 2025	40.95	41.05	39.70	40.50	40.50	-1.58%	200,070
Dec 15, 2025	41.50	41.75	41.00	41.15	41.15	-1.32%	130,039
Dec 12, 2025	42.50	42.50	41.70	41.70	41.70	-0.48%	98,219
Dec 11, 2025	42.10	42.90	41.90	41.90	41.90	0.12%	211,752
Dec 10, 2025	41.90	42.45	41.80	41.85	41.85	-0.12%	167,973
Dec 9, 2025	41.55	42.70	41.55	41.90	41.90	0.48%	262,681
Dec 8, 2025	42.35	42.35	41.50	41.70	41.70	-0.95%	251,152
Dec 5, 2025	42.35	42.55	41.30	42.10	42.10	-0.24%	589,550
Dec 4, 2025	43.25	45.00	42.15	42.20	42.20	-1.63%	3,370,443
Dec 3, 2025	41.10	43.20	41.10	42.90	42.90	4.63%	761,345
Dec 2, 2025	41.90	42.00	41.00	41.00	41.00	-2.03%	224,506
Dec 1, 2025	40.75	42.35	40.75	41.85	41.85	2.07%	403,970
Nov 28, 2025	39.95	41.75	39.95	41.00	41.00	3.54%	549,194
Nov 27, 2025	39.75	40.45	39.50	39.60	39.60	0.13%	188,282
Nov 26, 2025	38.80	40.65	38.80	39.55	39.55	2.46%	332,758
Nov 25, 2025	37.70	38.95	37.70	38.60	38.60	3.49%	223,035
Nov 24, 2025	37.60	38.20	37.30	37.30	37.30	0.13%	109,764
Nov 21, 2025	37.85	38.00	37.00	37.25	37.25	-1.97%	235,146
Nov 20, 2025	37.75	38.70	37.75	38.00	38.00	1.60%	224,523
Nov 19, 2025	37.10	37.50	37.05	37.40	37.40	-	144,443
Nov 18, 2025	38.15	38.55	37.30	37.40	37.40	-2.48%	269,001
Nov 17, 2025	38.50	38.85	37.90	38.35	38.35	0.13%	216,432
Nov 14, 2025	38.05	38.70	38.05	38.30	38.30	-1.16%	210,270
Nov 13, 2025	39.50	39.50	38.70	38.75	38.75	-1.90%	174,296
Nov 12, 2025	38.60	40.05	38.60	39.50	39.50	3.54%	333,269
Nov 11, 2025	38.55	39.10	38.15	38.15	38.15	-0.52%	159,120