• 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 31, 2014 4861 4920 4832 4866 0 +16.03(+0.33%)
    Oct 30, 2014 4780 4867 4748 4850 0 +156.34(+3.33%)
    Oct 28, 2014 4708 4723 4647 4694 0 +15.05(+0.32%)
    Oct 27, 2014 4773 4733 4647 4679 0 -44.04(-0.93%)
    Oct 24, 2014 4707 4789 4688 4723 0 +29.91(+0.64%)
    Oct 23, 2014 4705 4749 4669 4693 0 -68.85(-1.45%)
    Oct 21, 2014 4646 4768 4642 4762 0 +163.57(+3.56%)
    Oct 20, 2014 4612 4653 4575 4598 0 +46.54(+1.02%)
    Oct 17, 2014 4569 4593 4490 4552 0 -11.73(-0.26%)
    Oct 16, 2014 4468 4641 4412 4564 0 +4.21(+0.09%)
    Oct 15, 2014 4554 4599 4311 4559 0 -94.57(-2.03%)
    Oct 14, 2014 4622 4692 4483 4654 0 +88.34(+1.93%)
    Oct 13, 2014 4800 4829 4509 4566 0 -211.42(-4.43%)
    Oct 10, 2014 4782 4842 4740 4777 0 -6.94(-0.15%)
    Oct 09, 2014 4877 4926 4772 4784 0 -81.31(-1.67%)
    Oct 08, 2014 4813 4873 4762 4865 0 +110.39(+2.32%)
    Oct 07, 2014 4665 4836 4612 4755 0 +63.16(+1.35%)
    Oct 06, 2014 4650 4701 4644 4692 0 -6.24(-0.13%)
    Oct 03, 2014 4585 4712 4573 4698 0 +151.29(+3.33%)
    Oct 02, 2014 4584 4627 4477 4547 0 -60.68(-1.32%)
    Oct 01, 2014 4606 4632 4523 4607 0 +25.55(+0.56%)
    Sep 30, 2014 4610 4632 4566 4582 0 -41.19(-0.89%)
    Sep 29, 2014 4557 4678 4518 4623 0 +41.25(+0.90%)
    Sep 26, 2014 4509 4599 4482 4582 0 +72.20(+1.60%)
    Sep 25, 2014 4563 4622 4491 4510 0 +141.69(+3.24%)
    Sep 19, 2014 4429 4446 4341 4368 0 -44.04(-1.00%)
    Sep 18, 2014 4419 4429 4389 4412 0 -1.76(-0.04%)
    Sep 17, 2014 4433 4441 4382 4414 0 -2.39(-0.05%)
    Sep 16, 2014 4387 4426 4365 4416 0 +36.79(+0.84%)
    Sep 15, 2014 4392 4421 4355 4379 0 -21.69(-0.49%)
    Sep 12, 2014 4366 4414 4340 4401 0 +18.96(+0.43%)
    Sep 11, 2014 4333 4389 4311 4382 0 +39.36(+0.91%)
    Sep 10, 2014 4362 4373 4296 4343 0 +18.90(+0.44%)
    Sep 09, 2014 4344 4387 4308 4324 0 -28.86(-0.66%)
    Sep 08, 2014 4347 4368 4311 4353 0 +7.81(+0.18%)
    Sep 05, 2014 4315 4367 4282 4345 0 +31.76(+0.74%)
    Sep 04, 2014 4334 4368 4302 4313 0 -23.04(-0.53%)
    Sep 03, 2014 4343 4369 4284 4336 0 -12.10(-0.28%)
    Sep 02, 2014 4297 4357 4264 4348 0 +64.47(+1.50%)
    Aug 29, 2014 4284 4284 4284 0 +38.03(+0.90%)
    Aug 28, 2014 4228 4293 4223 4246 0 -19.48(-0.46%)
    Aug 27, 2014 4312 4316 4240 4265 0 -30.04(-0.70%)
    Aug 26, 2014 4294 4319 4276 4295 0 +17.08(+0.40%)
    Aug 25, 2014 4347 4358 4271 4278 0 -46.62(-1.08%)
    Aug 22, 2014 4287 4353 4242 4325 0 +26.59(+0.62%)
    Aug 21, 2014 4261 4307 4250 4298 0 +26.40(+0.62%)
    Aug 20, 2014 4172 4285 4160 4272 0 +23.85(+0.56%)
    Aug 19, 2014 4114 4262 4071 4248 0 +138.21(+3.36%)
    Aug 18, 2014 4185 4208 4093 4110 0 -53.20(-1.28%)
    Aug 15, 2014 4124 4230 4114 4163 0 +57.26(+1.39%)
    Aug 14, 2014 4083 4195 4072 4106 0 +13.79(+0.34%)
    Aug 13, 2014 4053 4112 4043 4092 0 +48.45(+1.20%)
    Aug 12, 2014 4036 4063 3986 4043 0 -16.82(-0.41%)
    Aug 11, 2014 4150 4164 4028 4060 0 -80.10(-1.93%)
    Aug 08, 2014 4046 4163 4023 4140 0 +108.20(+2.68%)
    Aug 07, 2014 4169 4201 4008 4032 0 -115.88(-2.79%)
    Aug 06, 2014 4115 4208 4027 4148 0 -28.13(-0.67%)
    Aug 05, 2014 4291 4303 4161 4176 0 -114.54(-2.67%)
    Aug 04, 2014 4337 4376 4270 4291 0 -30.91(-0.72%)
    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.