BiOptic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	33.20	33.50	33.15	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
Jul 17, 2026	33.20	33.50	32.85	32.85	32.37	-3.38%	12,000
Jul 16, 2026	34.00	34.20	33.85	34.00	33.50	-0.58%	46,003
Jul 15, 2026	34.20	34.50	33.90	34.20	33.70	-3.93%	15,100
Jul 14, 2026	35.60	35.60	35.60	35.60	35.08	1.71%	101
Jul 13, 2026	35.00	35.00	35.00	35.00	34.49	-	1,000
Jul 9, 2026	35.00	35.50	34.60	35.00	34.49	2.04%	23,103
Jul 8, 2026	35.00	35.00	34.00	34.30	33.80	-0.58%	18,000
Jul 7, 2026	34.40	35.50	34.40	34.50	33.99	1.17%	22,695
Jul 6, 2026	33.05	34.10	33.05	34.10	33.60	-0.44%	3,000
Jul 3, 2026	33.95	34.25	33.90	34.25	33.75	0.15%	14,004
Jul 2, 2026	34.00	34.20	34.00	34.20	33.70	-	3,000
Jul 1, 2026	33.90	34.50	33.80	34.20	33.70	0.59%	34,278
Jun 30, 2026	34.00	34.00	34.00	34.00	33.50	-2.16%	3,000
Jun 29, 2026	33.90	34.75	33.90	34.75	34.24	1.02%	11,002
Jun 26, 2026	34.00	34.40	33.25	34.40	33.89	-	24,843
Jun 25, 2026	34.85	34.85	34.00	34.40	33.89	1.18%	19,000
Jun 24, 2026	34.20	34.50	34.00	34.00	33.50	-2.30%	57,729
Jun 23, 2026	34.95	34.95	33.75	34.80	34.29	0.87%	15,597
Jun 22, 2026	34.05	34.95	34.00	34.50	33.99	-1.29%	43,130
Jun 18, 2026	34.20	34.95	34.00	34.95	34.44	1.90%	31,891
Jun 17, 2026	34.90	34.90	34.30	34.30	33.80	0.73%	5,000
Jun 16, 2026	34.20	35.00	34.00	34.05	33.55	-2.71%	66,003
Jun 15, 2026	35.05	35.05	34.20	35.00	34.49	2.04%	9,004
Jun 12, 2026	34.50	34.80	34.30	34.30	33.80	-1.44%	16,000
Jun 11, 2026	34.60	34.80	34.40	34.80	34.29	0.14%	31,053