• 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 (%)
    May 30, 2014 4148 4431 4106 4360 0 +193.49(+4.64%)
    May 29, 2014 4146 4188 4117 4166 0 +50.72(+1.23%)
    May 28, 2014 4279 4292 4109 4115 0 -212.29(-4.91%)
    May 27, 2014 4368 4393 4279 4328 0 -31.09(-0.71%)
    May 23, 2014 4359 4359 4359 0 +79.08(+1.85%)
    May 22, 2014 4231 4295 4226 4280 0 +30.53(+0.72%)
    May 21, 2014 4142 4288 4133 4249 0 +28.60(+0.68%)
    May 20, 2014 4181 4257 4154 4221 0 +42.77(+1.02%)
    May 19, 2014 4178 4202 4146 4178 0 +10.83(+0.26%)
    May 16, 2014 4116 4176 4097 4167 0 +25.55(+0.62%)
    May 15, 2014 4143 4181 4090 4141 0 -22.63(-0.54%)
    May 14, 2014 4154 4204 4151 4164 0 -42.41(-1.01%)
    May 13, 2014 4208 4249 4179 4206 0 +31.48(+0.75%)
    May 12, 2014 4185 4223 4121 4175 0 -21.05(-0.50%)
    May 09, 2014 4210 4240 4154 4196 0 -36.05(-0.85%)
    May 08, 2014 4291 4339 4204 4232 0 -60.42(-1.41%)
    May 07, 2014 4313 4351 4218 4292 0 -11.77(-0.27%)
    May 06, 2014 4357 4406 4291 4304 0 -76.95(-1.76%)
    May 05, 2014 4367 4412 4346 4381 0 -15.88(-0.36%)
    May 02, 2014 4345 4411 4331 4397 0 +21.52(+0.49%)
    May 01, 2014 4307 4412 4298 4376 0 +71.58(+1.66%)
    Apr 30, 2014 4281 4312 4240 4304 0 +4.60(+0.11%)
    Apr 29, 2014 4375 4391 4273 4299 0 -3.87(-0.09%)
    Apr 28, 2014 4333 4379 4249 4303 0 -50.75(-1.17%)
    Apr 25, 2014 4328 4375 4280 4354 0 +16.87(+0.39%)
    Apr 24, 2014 4285 4357 4247 4337 0 +20.31(+0.47%)
    Apr 23, 2014 4265 4336 4197 4317 0 +37.67(+0.88%)
    Apr 22, 2014 4299 4334 4224 4279 0 +489.52(+12.92%)
    Apr 21, 2014 3609 3796 3597 3790 0 +188.01(+5.22%)
    Apr 17, 2014 3602 3602 3602 0 +54.98(+1.55%)
    Apr 16, 2014 3507 3554 3474 3547 0 +88.71(+2.57%)
    Apr 15, 2014 3384 3475 3350 3458 0 +79.42(+2.35%)
    Apr 14, 2014 3343 3420 3293 3378 0 +51.89(+1.56%)
    Apr 11, 2014 3232 3370 3206 3327 0 +82.86(+2.55%)
    Apr 10, 2014 3355 3366 3231 3244 0 -118.74(-3.53%)
    Apr 09, 2014 3286 3365 3280 3362 0 +80.26(+2.45%)
    Apr 08, 2014 3357 3405 3224 3282 0 -64.71(-1.93%)
    Apr 07, 2014 3413 3434 3321 3347 0 -88.13(-2.57%)
    Apr 04, 2014 3501 3537 3427 3435 0 -51.93(-1.49%)
    Apr 03, 2014 3497 3504 3460 3487 0 -11.64(-0.33%)
    Apr 02, 2014 3484 3511 3451 3499 0 +39.78(+1.15%)
    Apr 01, 2014 3449 3500 3420 3459 0 +7.03(+0.20%)
    Mar 31, 2014 3396 3457 3380 3452 0 +91.41(+2.72%)
    Mar 28, 2014 3369 3438 3347 3360 0 +5.21(+0.16%)
    Mar 27, 2014 3384 3410 3336 3355 0 -42.31(-1.25%)
    Mar 26, 2014 3473 3482 3394 3398 0 -65.43(-1.89%)
    Mar 25, 2014 3476 3540 3430 3463 0 +3.65(+0.11%)
    Mar 24, 2014 3492 3503 3412 3459 0 -25.16(-0.72%)
    Mar 21, 2014 3642 3666 3474 3484 0 -128.42(-3.55%)
    Mar 20, 2014 3640 3654 3597 3613 0 -35.74(-0.98%)
    Mar 19, 2014 3659 3671 3622 3649 0 -1.00(-0.03%)
    Mar 18, 2014 3622 3663 3614 3650 0 +33.61(+0.93%)
    Mar 17, 2014 3583 3652 3563 3616 0 +47.41(+1.33%)
    Mar 14, 2014 3537 3590 3528 3569 0 +27.75(+0.78%)
    Mar 13, 2014 3569 3604 3531 3541 0 -26.26(-0.74%)
    Mar 12, 2014 3527 3572 3497 3567 0 +8.59(+0.24%)
    Mar 11, 2014 3575 3609 3541 3559 0 -22.65(-0.63%)
    Mar 10, 2014 3543 3593 3526 3581 0 +31.11(+0.88%)
    Mar 07, 2014 3529 3564 3495 3550 0 +31.29(+0.89%)
    Mar 06, 2014 3579 3602 3505 3519 0 -48.52(-1.36%)
    Mar 05, 2014 3583 3598 3551 3567 0 -4.44(-0.12%)
    Mar 04, 2014 3532 3596 3526 3572 0 +67.93(+1.94%)
    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.