BiOptic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	35.90	36.00	35.00	35.50	35.50	0.85%	21,986
May 18, 2026	35.20	35.20	35.20	35.20	35.20	-	3,000
May 15, 2026	35.50	35.85	34.70	35.20	35.20	1.59%	18,000
May 14, 2026	34.65	35.00	34.65	34.65	34.65	-	20,000
May 13, 2026	34.65	35.90	34.65	34.65	34.65	-	6,055
May 12, 2026	35.20	35.20	34.00	34.65	34.65	0.29%	43,703
May 11, 2026	35.00	35.30	34.20	34.55	34.55	0.73%	35,243
May 8, 2026	33.90	35.30	33.80	34.30	34.30	-0.58%	40,522
May 7, 2026	34.50	35.50	34.00	34.50	34.50	-2.82%	37,810
May 6, 2026	35.30	35.50	34.50	35.50	35.50	0.57%	31,476
May 5, 2026	36.00	37.00	35.00	35.30	35.30	-1.94%	59,009
May 4, 2026	36.15	37.00	36.00	36.00	36.00	-1.37%	19,102
Apr 30, 2026	36.35	37.00	36.10	36.50	36.50	-1.35%	42,355
Apr 29, 2026	36.50	38.00	36.15	37.00	37.00	2.35%	26,013
Apr 28, 2026	37.00	37.00	36.15	36.15	36.15	-0.96%	7,000
Apr 27, 2026	36.20	36.70	36.20	36.50	36.50	0.97%	12,000
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