Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	36.55	37.05	36.50	36.90	36.90	0.68%	106,858
Oct 15, 2026	37.20	37.20	36.35	36.65	36.65	-3.17%	190,350
Oct 14, 2026	37.65	37.90	37.50	37.85	37.85	2.16%	136,340
Oct 13, 2026	38.25	38.25	36.65	37.05	37.05	-4.02%	346,399
Oct 12, 2026	40.35	40.35	38.50	38.60	38.60	-5.51%	763,661
Oct 8, 2026	41.25	42.65	40.85	40.85	40.85	0.25%	3,102,411
Oct 7, 2026	37.90	41.25	37.80	40.75	40.75	8.23%	2,240,895
Oct 6, 2026	38.20	39.20	37.50	37.65	37.65	0.53%	443,593
Oct 5, 2026	38.25	38.25	37.30	37.45	37.45	-1.06%	346,835
Oct 2, 2026	35.80	39.00	35.80	37.85	37.85	5.87%	641,544
Oct 1, 2026	35.40	35.85	35.30	35.75	35.75	0.42%	48,300
Sep 30, 2026	35.50	35.90	35.35	35.60	35.60	0.28%	63,010
Sep 29, 2026	35.05	36.00	35.00	35.50	35.50	-0.70%	81,001
Sep 24, 2026	35.40	35.75	35.15	35.75	35.75	0.56%	69,528
Sep 23, 2026	35.55	36.40	35.50	35.55	35.55	-0.56%	100,453
Sep 22, 2026	36.50	36.60	35.70	35.75	35.75	-2.05%	143,797
Sep 21, 2026	37.20	37.20	36.50	36.50	36.50	-1.08%	243,792
Sep 18, 2026	35.95	36.90	35.75	36.90	36.90	4.09%	477,052
Sep 17, 2026	35.20	36.20	35.20	35.45	35.45	1.87%	250,798
Sep 16, 2026	34.00	35.50	34.00	34.80	34.80	2.50%	177,558
Sep 15, 2026	33.30	33.95	33.25	33.95	33.95	1.34%	58,248
Sep 14, 2026	32.70	33.80	32.50	33.50	33.50	-0.89%	181,723
Sep 11, 2026	33.80	34.15	33.80	33.80	33.80	-1.46%	70,142
Sep 10, 2026	34.70	34.70	33.80	34.30	34.30	-1.01%	149,711
Sep 9, 2026	34.50	34.80	34.20	34.65	34.65	0.43%	74,113
Sep 8, 2026	34.60	35.00	34.40	34.50	34.50	0.73%	114,214
Sep 7, 2026	34.70	35.20	34.00	34.25	34.25	-2.14%	275,001
Sep 4, 2026	34.90	35.00	34.25	35.00	35.00	0.29%	143,122
Sep 3, 2026	35.15	35.90	34.55	34.90	34.90	-	196,691
Sep 2, 2026	34.70	35.20	34.70	34.90	34.90	0.58%	116,500
Sep 1, 2026	34.50	35.00	34.50	34.70	34.70	0.87%	118,324
Aug 31, 2026	35.30	35.40	34.40	34.40	34.40	-3.37%	148,896
Aug 28, 2026	36.20	36.25	35.30	35.60	35.60	-0.70%	85,283
Aug 27, 2026	35.20	36.20	35.15	35.85	35.85	1.99%	244,353
Aug 26, 2026	34.20	35.40	34.20	35.15	35.15	3.08%	231,107
Aug 25, 2026	33.80	34.40	33.50	34.10	34.10	-	105,206
Aug 24, 2026	34.00	35.00	33.95	34.10	34.10	0.15%	142,664
Aug 21, 2026	33.60	34.20	33.35	34.05	34.05	1.95%	185,605
Aug 20, 2026	33.20	33.55	33.15	33.40	33.40	1.83%	158,010
Aug 19, 2026	33.10	33.25	32.70	32.80	32.80	-0.30%	95,973
Aug 18, 2026	33.30	33.30	32.70	32.90	32.90	-1.20%	92,555
Aug 17, 2026	32.85	33.40	32.85	33.30	33.30	1.37%	57,097
Aug 14, 2026	33.40	33.40	32.60	32.85	32.85	-3.24%	104,228
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