Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,212,897
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
Mar 24, 2026	38.05	40.60	37.30	37.70	37.70	2.03%	1,822,995
Mar 23, 2026	38.05	38.90	36.95	36.95	36.95	-6.57%	870,332
Mar 20, 2026	38.35	40.00	36.85	39.55	39.55	3.13%	2,000,654
Mar 19, 2026	35.80	39.30	35.80	38.35	38.35	7.27%	1,721,599
Mar 18, 2026	36.35	36.35	35.40	35.75	35.75	-1.24%	157,769
Mar 17, 2026	36.70	37.50	36.20	36.20	36.20	-0.55%	140,753
Mar 16, 2026	37.35	38.55	36.10	36.40	36.40	-1.22%	332,291
Mar 13, 2026	34.50	37.90	33.95	36.85	36.85	6.81%	530,744
Mar 12, 2026	34.20	35.05	34.20	34.50	34.50	-0.58%	107,931
Mar 11, 2026	33.60	35.00	33.60	34.70	34.70	2.51%	329,737
Mar 10, 2026	35.35	35.95	33.60	33.85	33.85	-3.84%	664,929
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%	202,162
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