Brightek Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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