Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.05	36.05	35.00	35.20	35.20	-6.26%	299,920
Mar 6, 2026	36.80	37.85	36.40	37.55	37.55	1.21%	138,765
Mar 5, 2026	37.45	38.25	37.05	37.10	37.10	0.82%	203,314
Mar 4, 2026	38.75	38.75	36.30	36.80	36.80	-4.91%	325,097
Mar 3, 2026	39.60	40.50	38.70	38.70	38.70	-1.28%	269,625
Mar 2, 2026	38.05	39.80	38.05	39.20	39.20	1.29%	284,776
Feb 26, 2026	39.35	39.40	38.55	38.70	38.70	-1.02%	192,162
Feb 25, 2026	39.70	40.00	38.80	39.10	39.10	-	143,024
Feb 24, 2026	39.10	40.60	39.10	39.10	39.10	2.76%	487,383
Feb 23, 2026	36.95	38.55	36.95	38.05	38.05	3.26%	160,205
Feb 11, 2026	37.20	37.35	36.80	36.85	36.85	-1.34%	246,474
Feb 10, 2026	37.95	37.95	37.00	37.35	37.35	-0.53%	78,395
Feb 9, 2026	37.60	37.95	37.15	37.55	37.55	1.08%	98,659
Feb 6, 2026	38.15	38.15	36.60	37.15	37.15	-2.62%	195,819
Feb 5, 2026	38.05	38.90	37.95	38.15	38.15	0.13%	95,768
Feb 4, 2026	37.65	38.20	37.65	38.10	38.10	1.20%	81,725
Feb 3, 2026	37.90	38.50	37.45	37.65	37.65	0.40%	145,852
Feb 2, 2026	37.60	37.80	37.05	37.50	37.50	-1.70%	139,353
Jan 30, 2026	38.90	38.90	37.70	38.15	38.15	-1.80%	206,474
Jan 29, 2026	40.00	40.50	38.85	38.85	38.85	-3.36%	262,883
Jan 28, 2026	39.35	40.90	39.35	40.20	40.20	2.42%	541,113
Jan 27, 2026	39.20	40.55	39.20	39.25	39.25	0.90%	465,800
Jan 26, 2026	39.00	39.25	38.90	38.90	38.90	-1.02%	78,563
Jan 23, 2026	39.10	39.55	38.80	39.30	39.30	0.64%	143,150
Jan 22, 2026	40.00	40.00	39.05	39.05	39.05	-0.89%	145,012
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