Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.45	39.45	38.50	38.50	38.50	-2.41%	308,971
Jun 4, 2026	40.30	40.30	39.15	39.45	39.45	-2.11%	272,803
Jun 3, 2026	39.25	42.30	39.25	40.30	40.30	3.87%	1,853,376
Jun 2, 2026	39.05	39.30	38.60	38.80	38.80	0.39%	196,088
Jun 1, 2026	38.40	39.25	38.40	38.65	38.65	1.44%	318,853
May 29, 2026	38.80	38.80	38.05	38.10	38.10	-0.26%	282,303
May 28, 2026	39.00	39.50	38.10	38.20	38.20	-1.93%	465,842
May 27, 2026	40.30	40.55	38.85	38.95	38.95	-3.11%	496,585
May 26, 2026	40.45	40.90	39.50	40.20	40.20	-0.62%	441,807
May 25, 2026	41.20	41.35	40.30	40.45	40.45	-1.82%	711,754
May 22, 2026	38.35	42.00	38.35	41.20	41.20	7.71%	1,694,890
May 21, 2026	37.65	38.40	37.60	38.25	38.25	2.27%	255,690
May 20, 2026	37.40	38.05	37.40	37.40	37.40	-0.40%	225,894
May 19, 2026	37.90	38.40	37.50	37.55	37.55	-1.18%	277,555
May 18, 2026	38.20	38.20	37.40	38.00	38.00	-1.17%	306,504
May 15, 2026	39.05	39.40	38.35	38.45	38.45	-1.41%	551,813
May 14, 2026	39.85	40.05	39.00	39.00	39.00	-1.27%	419,555
May 13, 2026	39.80	40.15	39.50	39.50	39.50	-2.23%	489,504
May 12, 2026	40.75	41.25	40.40	40.40	40.40	-0.74%	287,459
May 11, 2026	41.40	41.45	40.70	40.70	40.70	-3.10%	579,551
May 8, 2026	40.50	42.50	39.90	42.00	42.00	4.09%	1,447,184
May 7, 2026	41.40	41.40	40.35	40.35	40.35	-1.34%	430,674
May 6, 2026	42.70	42.70	40.70	40.90	40.90	-3.76%	909,028
May 5, 2026	41.70	42.70	41.65	42.50	42.50	1.92%	573,822
May 4, 2026	43.00	43.05	41.60	41.70	41.70	-1.77%	766,552
Apr 30, 2026	43.50	43.55	42.10	42.45	42.45	-3.08%	1,621,005
Apr 29, 2026	40.40	44.20	39.70	43.80	43.80	8.82%	2,136,415
Apr 28, 2026	40.00	40.65	39.30	40.25	40.25	1.64%	382,803
Apr 27, 2026	40.25	40.25	38.60	39.60	39.60	-1.61%	744,079
Apr 24, 2026	42.50	42.60	40.00	40.25	40.25	-3.71%	1,148,224
Apr 23, 2026	44.60	45.40	41.00	41.80	41.80	-5.64%	2,257,360
Apr 22, 2026	46.90	47.00	44.10	44.30	44.30	-6.04%	3,215,208
Apr 21, 2026	49.80	49.95	46.30	47.15	47.15	-7.19%	8,058,049
Apr 20, 2026	50.00	50.80	49.10	50.80	50.80	9.96%	7,795,366
Apr 17, 2026	46.00	46.20	45.25	46.20	46.20	10.00%	4,216,354
Apr 16, 2026	41.70	42.30	40.55	42.00	42.00	1.57%	1,588,977
Apr 15, 2026	39.55	42.90	39.35	41.35	41.35	5.89%	3,709,336
Apr 14, 2026	40.20	40.20	38.90	39.05	39.05	-1.64%	644,391
Apr 13, 2026	39.75	40.15	39.00	39.70	39.70	0.13%	575,244
Apr 10, 2026	39.50	40.20	39.05	39.65	39.65	1.54%	849,053
Apr 9, 2026	39.10	39.90	38.90	39.05	39.05	0.77%	1,011,243
Apr 8, 2026	39.65	40.30	38.50	38.75	38.75	-1.65%	1,495,740
Apr 7, 2026	40.00	41.10	39.05	39.40	39.40	-1.99%	1,694,204
Apr 2, 2026	38.70	40.50	38.20	40.20	40.20	3.21%	1,949,079
Apr 1, 2026	39.05	41.00	38.40	38.95	38.95	3.59%	3,151,680
Mar 31, 2026	40.00	40.05	37.00	37.60	37.60	-7.39%	2,688,864
Mar 30, 2026	37.35	40.60	37.20	40.60	40.60	6.28%	2,520,744
Mar 27, 2026	39.10	40.45	37.80	38.20	38.20	-2.05%	2,158,946
Mar 26, 2026	45.10	45.55	39.00	39.00	39.00	-5.91%	6,412,888
Mar 25, 2026	40.00	41.45	39.70	41.45	41.45	9.95%	2,668,293