• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    BioOptics Stock Watch (CIX: BOSW )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 30, 2009 1522 1545 1500 1516 0 -7.40(-0.49%)
    Oct 29, 2009 1522 1535 1500 1524 0 +18.36(+1.22%)
    Oct 28, 2009 1553 1557 1496 1505 0 -23.34(-1.53%)
    Oct 27, 2009 1514 1542 1507 1529 0 +8.10(+0.53%)
    Oct 26, 2009 1550 1573 1516 1521 0 -31.29(-2.02%)
    Oct 23, 2009 1552 1561 1543 1552 0 -12.01(-0.77%)
    Oct 22, 2009 1552 1569 1540 1564 0 +15.01(+0.97%)
    Oct 21, 2009 1536 1566 1534 1549 0 +3.78(+0.24%)
    Oct 20, 2009 1543 1551 1542 1545 0 -26.42(-1.68%)
    Oct 19, 2009 1559 1579 1550 1572 0 +6.90(+0.44%)
    Oct 16, 2009 1569 1577 1554 1565 0 -11.16(-0.71%)
    Oct 15, 2009 1566 1586 1557 1576 0 +2.38(+0.15%)
    Oct 14, 2009 1550 1584 1541 1574 0 +34.75(+2.26%)
    Oct 13, 2009 1524 1544 1519 1539 0 +6.93(+0.45%)
    Oct 12, 2009 1534 1546 1523 1532 0 +4.38(+0.29%)
    Oct 09, 2009 1507 1534 1505 1527 0 +15.02(+0.99%)
    Oct 08, 2009 1512 1521 1498 1512 0 +11.10(+0.74%)
    Oct 07, 2009 1485 1508 1475 1501 0 +19.37(+1.31%)
    Oct 06, 2009 1472 1501 1466 1482 0 +5.67(+0.38%)
    Oct 05, 2009 1466 1482 1454 1476 0 +8.65(+0.59%)
    Oct 02, 2009 1468 1486 1456 1468 0 -14.12(-0.95%)
    Oct 01, 2009 1503 1511 1474 1482 0 -20.90(-1.39%)
    Sep 30, 2009 1513 1522 1463 1503 0 -12.54(-0.83%)
    Sep 29, 2009 1532 1539 1512 1515 0 -13.98(-0.91%)
    Sep 28, 2009 1531 1553 1508 1529 0 +12.91(+0.85%)
    Sep 25, 2009 1503 1528 1485 1516 0 +4.41(+0.29%)
    Sep 24, 2009 1539 1546 1503 1512 0 -28.66(-1.86%)
    Sep 23, 2009 1527 1560 1519 1541 0 +18.93(+1.24%)
    Sep 22, 2009 1520 1529 1509 1522 0 +3.12(+0.21%)
    Sep 21, 2009 1511 1531 1501 1518 0 +5.29(+0.35%)
    Sep 18, 2009 1472 1526 1464 1513 0 -4.24(-0.28%)
    Sep 17, 2009 1501 1522 1490 1517 0 +39.06(+2.64%)
    Sep 16, 2009 1483 1506 1468 1478 0 +2.95(+0.20%)
    Sep 15, 2009 1474 1487 1461 1475 0 +2.23(+0.15%)
    Sep 14, 2009 1471 1479 1460 1473 0 -0.17(-0.01%)
    Sep 11, 2009 1484 1488 1463 1473 0 -13.24(-0.89%)
    Sep 10, 2009 1467 1494 1454 1487 0 +15.44(+1.05%)
    Sep 09, 2009 1451 1491 1445 1471 0 +23.25(+1.61%)
    Sep 08, 2009 1428 1452 1419 1448 0 +22.88(+1.61%)
    Sep 04, 2009 1425 1425 1425 0 +13.78(+0.98%)
    Sep 03, 2009 1419 1428 1401 1411 0 -2.76(-0.20%)
    Sep 02, 2009 1417 1425 1396 1414 0 -4.01(-0.28%)
    Sep 01, 2009 1412 1449 1396 1418 0 -4.59(-0.32%)
    Aug 31, 2009 1417 1428 1392 1423 0 +6.55(+0.46%)
    Aug 28, 2009 1443 1444 1406 1416 0 -16.61(-1.16%)
    Aug 27, 2009 1433 1438 1415 1433 0 -3.82(-0.27%)
    Aug 26, 2009 1441 1450 1427 1436 0 -3.26(-0.23%)
    Aug 25, 2009 1446 1457 1431 1440 0 -7.06(-0.49%)
    Aug 24, 2009 1448 1463 1440 1447 0 +9.10(+0.63%)
    Aug 21, 2009 1450 1456 1427 1438 0 -2.78(-0.19%)
    Aug 20, 2009 1416 1451 1407 1440 0 +24.87(+1.76%)
    Aug 19, 2009 1388 1422 1387 1416 0 +15.23(+1.09%)
    Aug 18, 2009 1390 1407 1376 1400 0 +20.07(+1.45%)
    Aug 17, 2009 1382 1391 1371 1380 0 -12.69(-0.91%)
    Aug 14, 2009 1410 1413 1382 1393 0 -16.65(-1.18%)
    Aug 13, 2009 1412 1420 1395 1410 0 -1.26(-0.09%)
    Aug 12, 2009 1409 1429 1396 1411 0 +5.62(+0.40%)
    Aug 11, 2009 1398 1414 1386 1405 0 +3.98(+0.28%)
    Aug 10, 2009 1410 1419 1392 1401 0 -16.74(-1.18%)
    Aug 07, 2009 1413 1428 1401 1418 0 +14.91(+1.06%)
    Aug 06, 2009 1416 1420 1395 1403 0 -12.62(-0.89%)
    Aug 05, 2009 1432 1435 1399 1416 0 -17.89(-1.25%)
    Aug 04, 2009 1410 1443 1406 1434 0 +13.61(+0.96%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.