BiOptic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.00	45.00	43.80	44.00	44.00	-	16,805
Feb 10, 2026	44.70	44.70	43.35	44.00	44.00	-0.68%	17,000
Feb 9, 2026	43.50	44.30	43.50	44.30	44.30	1.14%	8,000
Feb 6, 2026	44.00	44.50	43.70	43.80	43.80	-3.63%	9,730
Feb 5, 2026	45.40	45.45	43.80	45.45	45.45	0.11%	30,116
Feb 4, 2026	45.45	45.45	44.00	45.40	45.40	-0.11%	25,675
Feb 3, 2026	44.95	45.45	44.00	45.45	45.45	2.13%	10,035
Feb 2, 2026	44.50	45.00	43.75	44.50	44.50	-1.98%	14,190
Jan 30, 2026	44.40	45.70	44.10	45.40	45.40	-0.66%	21,052
Jan 29, 2026	46.00	46.00	44.00	45.70	45.70	1.56%	32,540
Jan 28, 2026	45.00	46.00	44.00	45.00	45.00	2.51%	69,960
Jan 27, 2026	44.50	45.00	43.90	43.90	43.90	2.09%	43,200
Jan 26, 2026	43.60	43.60	43.00	43.00	43.00	-1.38%	3,807
Jan 23, 2026	43.00	44.50	43.00	43.60	43.60	-2.02%	16,468
Jan 22, 2026	43.15	44.50	43.00	44.50	44.50	4.71%	37,320
Jan 21, 2026	42.55	42.55	42.50	42.50	42.50	-0.35%	6,000
Jan 20, 2026	42.60	42.65	42.60	42.65	42.65	0.12%	2,128
Jan 19, 2026	42.60	43.30	42.50	42.60	42.60	-1.62%	9,260
Jan 15, 2026	43.30	43.30	43.30	43.30	43.30	1.88%	3,000
Jan 14, 2026	42.55	43.50	42.00	42.50	42.50	-2.30%	93,768
Jan 13, 2026	44.05	44.20	43.00	43.50	43.50	-3.33%	29,000
Jan 12, 2026	44.50	45.20	44.50	45.00	45.00	-0.66%	6,000
Jan 9, 2026	44.40	45.70	44.40	45.30	45.30	4.26%	58,023
Jan 8, 2026	42.70	44.40	42.70	43.45	43.45	-0.11%	157,223
Jan 7, 2026	42.00	43.50	42.00	43.50	43.50	3.57%	44,451
Jan 6, 2026	41.65	43.50	41.65	42.00	42.00	-	33,234
Jan 5, 2026	41.50	42.50	40.05	42.00	42.00	4.22%	187,239
Jan 2, 2026	40.25	41.00	39.90	40.30	40.30	1.26%	40,350
Dec 31, 2025	40.60	41.00	38.00	39.80	39.80	-3.86%	166,180
Dec 30, 2025	41.10	42.20	41.00	41.40	41.40	-2.82%	40,900
Dec 29, 2025	42.40	42.60	41.10	42.60	42.60	0.47%	580
Dec 26, 2025	42.45	42.45	41.45	42.40	42.40	-0.12%	3,200
Dec 24, 2025	42.20	42.45	41.10	42.45	42.45	0.59%	4,199
Dec 23, 2025	41.40	42.20	41.05	42.20	42.20	1.93%	11,550
Dec 22, 2025	40.00	41.40	40.00	41.40	41.40	-	374
Dec 19, 2025	41.40	41.40	40.00	41.40	41.40	-	12,500
Dec 18, 2025	40.85	41.40	40.00	41.40	41.40	-1.43%	33,050
Dec 17, 2025	42.00	42.00	42.00	42.00	42.00	2.82%	37
Dec 16, 2025	41.00	41.50	40.85	40.85	40.85	-3.88%	6,650
Dec 15, 2025	42.50	42.50	42.50	42.50	42.50	2.41%	20
Dec 12, 2025	41.50	41.50	41.50	41.50	41.50	-	2,100
Dec 11, 2025	41.25	41.50	40.55	41.50	41.50	1.34%	8,400
Dec 10, 2025	41.00	41.50	40.20	40.95	40.95	-0.61%	73,800
Dec 9, 2025	41.00	41.50	41.00	41.20	41.20	0.49%	25,471
Dec 8, 2025	41.00	42.00	41.00	41.00	41.00	-0.61%	16,000
Dec 5, 2025	41.00	41.25	41.00	41.25	41.25	-0.60%	12,000
Dec 4, 2025	42.50	42.50	41.00	41.50	41.50	-2.24%	11,595
Dec 3, 2025	42.45	42.45	41.00	42.45	42.45	3.54%	2,110
Dec 2, 2025	42.50	42.50	41.00	41.00	41.00	-3.53%	1,201
Dec 1, 2025	41.20	42.65	41.00	42.50	42.50	-0.35%	4,724