• 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 (%)
    Jul 31, 2009 1373 1402 1358 1390 0 +11.53(+0.84%)
    Jul 30, 2009 1395 1410 1373 1378 0 -13.49(-0.97%)
    Jul 29, 2009 1382 1402 1375 1392 0 +2.56(+0.18%)
    Jul 28, 2009 1390 1407 1374 1389 0 +3.90(+0.28%)
    Jul 27, 2009 1389 1399 1371 1385 0 +3.95(+0.29%)
    Jul 24, 2009 1369 1385 1356 1381 0 +10.72(+0.78%)
    Jul 23, 2009 1334 1384 1326 1371 0 +61.51(+4.70%)
    Jul 22, 2009 1326 1337 1291 1309 0 -16.92(-1.28%)
    Jul 21, 2009 1326 1338 1312 1326 0 +11.87(+0.90%)
    Jul 20, 2009 1299 1324 1296 1314 0 +21.34(+1.65%)
    Jul 17, 2009 1297 1307 1270 1293 0 -7.27(-0.56%)
    Jul 16, 2009 1277 1314 1277 1300 0 +20.42(+1.60%)
    Jul 15, 2009 1264 1283 1254 1280 0 +20.70(+1.64%)
    Jul 14, 2009 1238 1264 1234 1259 0 +17.91(+1.44%)
    Jul 13, 2009 1219 1247 1217 1241 0 +26.19(+2.16%)
    Jul 10, 2009 1218 1235 1206 1215 0 -8.76(-0.72%)
    Jul 09, 2009 1221 1232 1202 1224 0 +9.62(+0.79%)
    Jul 08, 2009 1238 1251 1195 1214 0 -27.45(-2.21%)
    Jul 07, 2009 1246 1263 1233 1242 0 -8.95(-0.72%)
    Jul 06, 2009 1244 1253 1227 1251 0 +2.76(+0.22%)
    Jul 02, 2009 1251 1266 1237 1248 0 -21.57(-1.70%)
    Jul 01, 2009 1264 1280 1255 1269 0 +10.95(+0.87%)
    Jun 30, 2009 1272 1281 1249 1258 0 -12.87(-1.01%)
    Jun 29, 2009 1258 1276 1236 1271 0 +18.98(+1.52%)
    Jun 26, 2009 1248 1275 1225 1252 0 +0.69(+0.06%)
    Jun 25, 2009 1242 1266 1235 1252 0 +19.61(+1.59%)
    Jun 24, 2009 1227 1239 1213 1232 0 +10.75(+0.88%)
    Jun 23, 2009 1211 1231 1196 1221 0 +50.42(+4.31%)
    Jun 22, 2009 1179 1184 1158 1171 0 -16.09(-1.36%)
    Jun 19, 2009 1186 1210 1177 1187 0 +3.85(+0.33%)
    Jun 18, 2009 1151 1194 1146 1183 0 +41.18(+3.61%)
    Jun 17, 2009 1147 1168 1129 1142 0 -2.73(-0.24%)
    Jun 16, 2009 1155 1167 1137 1145 0 -12.00(-1.04%)
    Jun 15, 2009 1180 1182 1152 1157 0 -26.38(-2.23%)
    Jun 12, 2009 1172 1195 1161 1183 0 +8.21(+0.70%)
    Jun 11, 2009 1178 1195 1168 1175 0 +6.95(+0.60%)
    Jun 10, 2009 1185 1195 1157 1168 0 -7.73(-0.66%)
    Jun 09, 2009 1173 1202 1163 1176 0 +10.61(+0.91%)
    Jun 08, 2009 1163 1180 1149 1165 0 -27.00(-2.27%)
    Jun 05, 2009 1175 1201 1161 1192 0 +17.52(+1.49%)
    Jun 04, 2009 1183 1189 1156 1174 0 -6.67(-0.56%)
    Jun 03, 2009 1169 1191 1156 1181 0 +8.41(+0.72%)
    Jun 02, 2009 1132 1180 1118 1173 0 +38.52(+3.40%)
    Jun 01, 2009 1136 1159 1126 1134 0 +2.32(+0.20%)
    May 29, 2009 1113 1132 1099 1132 0 +24.19(+2.18%)
    May 28, 2009 1117 1131 1097 1108 0 -4.32(-0.39%)
    May 27, 2009 1093 1128 1084 1112 0 +12.96(+1.18%)
    May 26, 2009 1072 1106 1067 1099 0 +19.48(+1.80%)
    May 25, 2009 1071 1095 1069 1080 0 -0.02(-0.00%)
    May 22, 2009 1071 1095 1069 1080 0 +4.85(+0.45%)
    May 21, 2009 1086 1090 1063 1075 0 -18.59(-1.70%)
    May 20, 2009 1084 1109 1069 1093 0 +10.24(+0.95%)
    May 19, 2009 1091 1097 1075 1083 0 -8.34(-0.76%)
    May 18, 2009 1087 1110 1066 1091 0 +2.41(+0.22%)
    May 17, 2009 1089 1089 1089 0 +3.29(+0.30%)
    May 15, 2009 1075 1106 1062 1086 0 -15.72(-1.43%)
    May 14, 2009 1069 1123 1092 1101 0 +3.49(+0.32%)
    May 13, 2009 1086 1129 1094 1098 0 -29.06(-2.58%)
    May 12, 2009 1107 1139 1097 1127 0 +17.87(+1.61%)
    May 11, 2009 1072 1118 1089 1109 0 -2.91(-0.26%)
    May 08, 2009 1098 1129 1088 1112 0 +6.09(+0.55%)
    May 07, 2009 1066 1120 1089 1106 0 +2.90(+0.26%)
    May 06, 2009 1081 1129 1091 1103 0 +3.12(+0.28%)
    May 05, 2009 1053 1105 1061 1100 0 +13.75(+1.27%)
    May 04, 2009 1017 1100 1048 1086 0 +44.11(+4.23%)
    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.