BiOptic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.00	37.00	36.00	36.15	36.15	-0.28%	32,111
Apr 23, 2026	36.15	36.50	35.80	36.25	36.25	-0.68%	22,248
Apr 22, 2026	36.80	36.80	36.50	36.50	36.50	-0.54%	6,000
Apr 21, 2026	36.50	36.80	36.05	36.70	36.70	-0.81%	39,520
Apr 20, 2026	37.20	37.90	36.20	37.00	37.00	-2.63%	33,591
Apr 17, 2026	37.50	38.00	36.80	38.00	38.00	1.33%	54,322
Apr 16, 2026	38.50	38.55	37.50	37.50	37.50	-2.60%	17,861
Apr 15, 2026	37.80	38.50	37.80	38.50	38.50	-	7,050
Apr 14, 2026	37.85	38.50	37.50	38.50	38.50	-1.28%	45,076
Apr 13, 2026	38.50	39.00	38.00	39.00	39.00	2.09%	30,040
Apr 10, 2026	37.80	38.50	37.50	38.20	38.20	-2.80%	53,949
Apr 9, 2026	38.30	39.30	37.80	39.30	39.30	0.77%	6,724
Apr 8, 2026	38.30	39.40	38.30	39.00	39.00	1.83%	8,263
Apr 7, 2026	39.05	39.45	38.00	38.30	38.30	-2.92%	58,368
Apr 2, 2026	39.05	39.45	39.05	39.45	39.45	-	11,040
Apr 1, 2026	39.90	40.00	39.05	39.45	39.45	1.15%	21,000
Mar 31, 2026	39.60	40.00	38.00	39.00	39.00	-4.65%	61,510
Mar 30, 2026	39.70	40.90	39.00	40.90	40.90	-0.73%	39,870
Mar 27, 2026	40.20	41.20	40.00	41.20	41.20	-	19,400
Mar 26, 2026	41.60	42.00	40.20	41.20	41.20	-0.96%	169,217
Mar 25, 2026	43.00	43.00	41.60	41.60	41.60	-1.54%	16,095
Mar 24, 2026	42.20	42.50	42.20	42.25	42.25	-0.82%	6,050
Mar 23, 2026	42.20	42.60	42.20	42.60	42.60	0.95%	7,000
Mar 20, 2026	42.20	42.20	42.20	42.20	42.20	-0.94%	1,343
Mar 19, 2026	42.80	43.20	42.60	42.60	42.60	-0.47%	11,000
Mar 18, 2026	42.80	43.20	42.60	42.80	42.80	-0.93%	8,444
Mar 17, 2026	42.80	43.20	42.60	43.20	43.20	-	35,200
Mar 16, 2026	42.85	43.50	42.60	43.20	43.20	0.23%	42,498
Mar 13, 2026	43.50	43.50	43.10	43.10	43.10	0.58%	2,000
Mar 12, 2026	43.00	44.10	42.75	42.85	42.85	-1.27%	38,174
Mar 11, 2026	43.00	43.40	42.75	43.40	43.40	0.93%	17,260
Mar 10, 2026	43.10	43.50	42.50	43.00	43.00	-1.15%	30,001
Mar 9, 2026	43.60	43.60	43.00	43.50	43.50	-1.81%	14,000
Mar 6, 2026	43.70	44.50	43.35	44.30	44.30	0.68%	75,100
Mar 5, 2026	43.60	44.00	43.50	44.00	44.00	0.92%	9,200
Mar 4, 2026	43.00	44.50	42.50	43.60	43.60	1.40%	50,143
Mar 3, 2026	43.70	44.10	43.00	43.00	43.00	-3.37%	53,400
Mar 2, 2026	44.50	44.50	44.50	44.50	44.50	1.37%	10
Feb 26, 2026	43.40	44.50	43.10	43.90	43.90	-0.45%	42,303
Feb 25, 2026	44.00	44.50	43.00	44.10	44.10	-0.68%	93,564
Feb 24, 2026	44.00	44.50	43.30	44.40	44.40	0.91%	30,000
Feb 23, 2026	44.35	44.40	44.00	44.00	44.00	-	7,277
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