BiOptic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.90	31.20	30.90	31.00	31.00	-3.13%	6,136
Oct 7, 2026	32.00	32.50	32.00	32.00	32.00	2.73%	5,525
Oct 6, 2026	31.00	31.15	31.00	31.15	31.15	0.48%	6,000
Oct 5, 2026	31.60	31.60	31.00	31.00	31.00	-	7,000
Oct 2, 2026	32.00	32.00	30.90	31.00	31.00	-0.96%	4,760
Sep 30, 2026	31.00	31.30	31.00	31.30	31.30	-0.63%	6,000
Sep 24, 2026	31.00	31.70	31.00	31.50	31.50	-0.94%	6,000
Sep 23, 2026	31.70	31.90	31.30	31.80	31.80	0.32%	34,195
Sep 22, 2026	31.60	32.35	31.60	31.70	31.70	-0.94%	18,051
Sep 21, 2026	32.00	32.30	31.60	32.00	32.00	-0.93%	23,396
Sep 18, 2026	32.00	32.30	32.00	32.30	32.30	-	12,000
Sep 17, 2026	32.15	32.50	32.10	32.30	32.30	-2.12%	15,002
Sep 16, 2026	32.05	33.30	32.05	33.00	33.00	-	6,100
Sep 14, 2026	33.00	33.00	32.40	33.00	33.00	1.85%	26,000
Sep 11, 2026	32.80	32.80	32.05	32.40	32.40	-2.70%	10,237
Sep 10, 2026	33.30	33.30	33.30	33.30	33.30	0.91%	3,000
Sep 9, 2026	32.10	33.00	32.10	33.00	33.00	-1.79%	16,510
Sep 8, 2026	32.10	33.60	32.10	33.60	33.60	-	3,000
Sep 7, 2026	33.60	33.60	33.60	33.60	33.60	-	1,000
Sep 3, 2026	33.60	33.60	33.60	33.60	33.60	-	1,000
Sep 2, 2026	33.60	33.60	33.60	33.60	33.60	3.38%	1,000
Sep 1, 2026	32.10	32.80	32.10	32.50	32.50	-1.37%	5,126
Aug 31, 2026	32.85	33.00	31.65	32.95	32.95	-1.05%	52,410
Aug 28, 2026	33.20	33.30	32.85	33.30	33.30	0.30%	9,000
Aug 27, 2026	33.20	33.20	33.20	33.20	33.20	-0.90%	1,000
Aug 26, 2026	33.20	33.50	33.15	33.50	33.50	0.90%	5,068
Aug 25, 2026	33.20	33.20	33.20	33.20	33.20	-0.90%	1,040
Aug 24, 2026	34.00	34.00	33.20	34.00	33.50	0.89%	1,185
Aug 21, 2026	33.45	33.70	33.45	33.70	33.20	1.66%	9,000
Aug 20, 2026	33.20	33.20	33.00	33.15	32.66	-0.60%	18,000
Aug 19, 2026	33.35	33.60	33.15	33.35	32.86	-0.45%	55,000
Aug 18, 2026	33.00	34.00	32.90	33.50	33.01	-1.47%	43,085
Aug 17, 2026	34.00	34.00	33.10	34.00	33.50	2.72%	9,053
Aug 14, 2026	33.50	33.50	33.10	33.10	32.61	-2.07%	3,367
Aug 13, 2026	33.50	34.00	33.50	33.80	33.30	-1.31%	11,200
Aug 12, 2026	33.80	34.25	33.80	34.25	33.75	1.33%	3,003
Aug 11, 2026	33.50	33.80	33.20	33.80	33.30	1.50%	5,001
Aug 10, 2026	33.10	33.30	33.10	33.30	32.81	-0.30%	5,100
Aug 7, 2026	33.40	33.40	33.40	33.40	32.91	-2.91%	1,000
Aug 6, 2026	33.45	34.40	33.45	34.40	33.89	2.38%	11,400
Aug 5, 2026	33.50	33.80	33.45	33.60	33.11	-0.59%	7,001
Aug 4, 2026	33.10	33.90	33.10	33.80	33.30	-	16,000
Jul 31, 2026	33.05	33.80	33.05	33.80	33.30	-	16,000
Jul 30, 2026	33.05	33.80	33.05	33.80	33.30	1.20%	4,000
Jul 29, 2026	33.00	33.40	33.00	33.40	32.91	-0.30%	4,130
Jul 28, 2026	33.05	33.50	33.05	33.50	33.01	-1.03%	2,000
Jul 27, 2026	33.05	33.90	33.05	33.85	33.35	-0.44%	13,000
Jul 22, 2026	33.00	34.00	33.00	34.00	33.50	3.03%	11,000
Jul 21, 2026	33.50	33.50	33.00	33.00	32.51	0.46%	3,003
Jul 20, 2026	33.50	33.50	32.85	32.85	32.37	-	1,400