BiOptic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	33.10	33.90	33.10	33.50	33.50	-0.89%	16,000
Jul 31, 2026	33.05	33.80	33.05	33.80	33.80	-	16,000
Jul 30, 2026	33.05	33.80	33.05	33.80	33.80	1.20%	4,000
Jul 29, 2026	33.00	33.40	33.00	33.40	33.40	-0.30%	4,130
Jul 28, 2026	33.05	33.50	33.05	33.50	33.50	-1.03%	2,000
Jul 27, 2026	33.05	33.90	33.05	33.85	33.85	-0.44%	13,000
Jul 22, 2026	33.00	34.00	33.00	34.00	34.00	3.03%	11,000
Jul 21, 2026	33.50	33.50	33.00	33.00	33.00	0.46%	3,003
Jul 20, 2026	33.50	33.50	32.85	32.85	32.85	-	1,400
Jul 17, 2026	33.20	33.50	32.85	32.85	32.85	-3.38%	12,000
Jul 16, 2026	34.00	34.20	33.85	34.00	34.00	-0.58%	46,003
Jul 15, 2026	34.20	34.50	33.90	34.20	34.20	-3.93%	15,100
Jul 14, 2026	35.60	35.60	35.60	35.60	35.60	1.71%	101
Jul 13, 2026	35.00	35.00	35.00	35.00	35.00	-	1,000
Jul 9, 2026	35.00	35.50	34.60	35.00	35.00	2.04%	23,103
Jul 8, 2026	35.00	35.00	34.00	34.30	34.30	-0.58%	18,000
Jul 7, 2026	34.40	35.50	34.40	34.50	34.50	1.17%	22,695
Jul 6, 2026	33.05	34.10	33.05	34.10	34.10	-0.44%	3,000
Jul 3, 2026	33.95	34.25	33.90	34.25	34.25	0.15%	14,004
Jul 2, 2026	34.00	34.20	34.00	34.20	34.20	-	3,000
Jul 1, 2026	33.90	34.50	33.80	34.20	34.20	0.59%	34,278
Jun 30, 2026	34.00	34.00	34.00	34.00	34.00	-2.16%	3,000
Jun 29, 2026	33.90	34.75	33.90	34.75	34.75	1.02%	11,002
Jun 26, 2026	34.00	34.40	33.25	34.40	34.40	-	24,843
Jun 25, 2026	34.85	34.85	34.00	34.40	34.40	1.18%	19,000
Jun 24, 2026	34.20	34.50	34.00	34.00	34.00	-2.30%	57,729
Jun 23, 2026	34.95	34.95	33.75	34.80	34.80	0.87%	15,597
Jun 22, 2026	34.05	34.95	34.00	34.50	34.50	-1.29%	43,130
Jun 18, 2026	34.20	34.95	34.00	34.95	34.95	1.90%	31,891
Jun 17, 2026	34.90	34.90	34.30	34.30	34.30	0.73%	5,000
Jun 16, 2026	34.20	35.00	34.00	34.05	34.05	-2.71%	66,003
Jun 15, 2026	35.05	35.05	34.20	35.00	35.00	2.04%	9,004
Jun 12, 2026	34.50	34.80	34.30	34.30	34.30	-1.44%	16,000
Jun 11, 2026	34.60	34.80	34.40	34.80	34.80	0.14%	31,053
Jun 10, 2026	35.40	35.40	34.55	34.75	34.75	0.58%	12,700
Jun 9, 2026	35.80	35.80	34.55	34.55	34.55	-0.14%	7,003
Jun 8, 2026	34.60	35.80	34.60	34.60	34.60	-3.35%	12,030
Jun 5, 2026	35.80	35.80	35.80	35.80	35.80	1.70%	1,000
Jun 4, 2026	35.00	35.85	35.00	35.20	35.20	0.57%	12,203
Jun 3, 2026	35.50	35.90	35.00	35.00	35.00	1.01%	39,410
Jun 2, 2026	34.70	35.00	34.65	34.65	34.65	-2.94%	7,236
Jun 1, 2026	35.50	36.00	34.65	35.70	35.70	0.56%	61,088
May 29, 2026	34.65	35.50	34.65	35.50	35.50	1.43%	2,000
May 28, 2026	34.65	35.00	34.65	35.00	35.00	1.01%	11,150
May 27, 2026	36.00	36.00	34.55	34.65	34.65	-1.56%	39,714
May 26, 2026	34.70	35.50	34.60	35.20	35.20	-	21,693
May 25, 2026	36.30	36.30	34.70	35.20	35.20	-0.28%	16,062
May 22, 2026	36.40	36.40	34.90	35.30	35.30	0.28%	26,002
May 21, 2026	36.30	36.50	34.20	35.20	35.20	-0.85%	92,081
May 20, 2026	36.00	36.00	35.10	35.50	35.50	-	11,100