Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	34.10	34.10	33.65	33.95	33.95	-0.15%	77,170
Aug 12, 2026	33.25	34.00	33.25	34.00	34.00	2.26%	166,773
Aug 11, 2026	33.20	33.45	32.80	33.25	33.25	-0.60%	82,090
Aug 10, 2026	33.20	33.80	33.05	33.45	33.45	0.90%	61,293
Aug 7, 2026	33.45	33.75	33.10	33.15	33.15	-1.34%	168,080
Aug 6, 2026	33.05	33.95	32.60	33.60	33.60	4.84%	328,661
Aug 5, 2026	32.00	32.60	32.00	32.05	32.05	1.75%	219,816
Aug 4, 2026	30.70	31.75	30.65	31.50	31.50	2.27%	94,726
Aug 3, 2026	30.65	31.20	30.60	30.80	30.80	0.49%	111,093
Jul 31, 2026	29.65	31.50	29.65	30.65	30.65	6.42%	157,291
Jul 30, 2026	28.85	29.60	28.75	28.80	28.80	-1.71%	150,264
Jul 29, 2026	30.20	30.90	27.85	29.30	29.30	-4.87%	514,015
Jul 28, 2026	31.30	31.60	30.80	30.80	30.80	-4.05%	156,105
Jul 27, 2026	31.65	32.15	31.30	32.10	32.10	0.63%	72,091
Jul 24, 2026	31.90	32.80	31.75	31.90	31.90	-0.47%	232,448
Jul 23, 2026	32.50	32.80	32.00	32.05	32.05	-0.31%	89,156
Jul 22, 2026	31.40	32.60	31.40	32.15	32.15	2.06%	225,582
Jul 21, 2026	31.35	31.90	31.35	31.50	31.50	1.29%	120,343
Jul 20, 2026	31.20	31.35	30.15	31.10	31.10	-0.16%	235,466
Jul 17, 2026	32.50	32.65	31.00	31.15	31.15	-5.89%	344,569
Jul 16, 2026	33.30	33.40	32.65	33.10	33.10	-	87,517
Jul 15, 2026	32.85	33.30	32.85	33.10	33.10	0.91%	129,031
Jul 14, 2026	33.85	33.90	31.80	32.80	32.80	-2.96%	400,933
Jul 13, 2026	34.35	34.40	33.35	33.80	33.80	-0.88%	125,755
Jul 9, 2026	33.75	34.50	33.65	34.10	34.10	-	147,384
Jul 8, 2026	34.60	35.00	32.80	34.10	34.10	-2.15%	509,359
Jul 7, 2026	36.00	36.35	34.75	34.85	34.85	-2.79%	174,072
Jul 6, 2026	36.15	36.70	35.65	35.85	35.85	-0.83%	179,801
Jul 3, 2026	35.50	36.45	35.40	36.15	36.15	2.41%	183,905
Jul 2, 2026	35.20	35.45	34.00	35.30	35.30	-0.42%	193,096
Jul 1, 2026	36.15	36.15	35.35	35.45	35.45	-1.25%	225,064
Jun 30, 2026	36.20	36.40	35.80	35.90	35.90	-0.14%	132,668
Jun 29, 2026	35.70	37.20	35.70	35.95	35.95	-0.42%	101,353
Jun 26, 2026	37.00	37.05	35.95	36.10	36.10	-1.63%	226,616
Jun 25, 2026	38.00	38.00	37.10	37.10	36.70	-1.20%	105,371
Jun 24, 2026	37.90	38.00	37.50	37.55	37.15	-0.92%	115,500
Jun 23, 2026	38.50	38.50	37.50	37.90	37.49	-0.92%	149,293
Jun 22, 2026	38.15	38.25	37.70	38.25	37.84	1.32%	218,170
Jun 18, 2026	37.75	38.15	37.75	37.75	37.34	-0.13%	132,688
Jun 17, 2026	37.55	37.80	37.45	37.80	37.39	-	135,349
Jun 16, 2026	37.85	38.10	37.45	37.80	37.39	0.67%	153,292
Jun 15, 2026	37.90	37.90	37.50	37.55	37.15	1.08%	134,511
Jun 12, 2026	37.30	37.70	36.85	37.15	36.75	0.95%	250,141
Jun 11, 2026	36.60	37.20	36.40	36.80	36.40	0.27%	143,781
Jun 10, 2026	37.45	38.55	36.70	36.70	36.30	-3.67%	556,621
Jun 9, 2026	38.10	38.50	37.95	38.10	37.69	-0.26%	251,342
Jun 8, 2026	35.10	38.20	35.10	38.20	37.79	-0.78%	279,731
Jun 5, 2026	39.45	39.45	38.50	38.50	38.08	-2.41%	308,971
Jun 4, 2026	40.30	40.30	39.15	39.45	39.02	-2.11%	272,803
Jun 3, 2026	39.25	42.30	39.25	40.30	39.87	3.87%	1,853,376