• 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, 2014 4411 4447 4288 4334 0 -148.96(-3.32%)
    Jul 23, 2014 4399 4502 4393 4483 0 +56.37(+1.27%)
    Jul 22, 2014 4484 4523 4416 4427 0 -15.68(-0.35%)
    Jul 21, 2014 4364 4463 4324 4442 0 +87.56(+2.01%)
    Jul 18, 2014 4331 4374 4313 4355 0 +42.27(+0.98%)
    Jul 17, 2014 4305 4365 4281 4313 0 -9.36(-0.22%)
    Jul 16, 2014 4298 4337 4269 4322 0 +29.89(+0.70%)
    Jul 15, 2014 4359 4369 4280 4292 0 -68.59(-1.57%)
    Jul 14, 2014 4348 4376 4319 4361 0 +11.76(+0.27%)
    Jul 11, 2014 4256 4369 4254 4349 0 +30.77(+0.71%)
    Jul 10, 2014 4268 4334 4248 4318 0 +12.14(+0.28%)
    Jul 09, 2014 4312 4335 4281 4306 0 -15.90(-0.37%)
    Jul 08, 2014 4303 4344 4267 4322 0 -3.62(-0.08%)
    Jul 07, 2014 4387 4413 4310 4325 0 -93.03(-2.11%)
    Jul 03, 2014 4418 4418 4418 0 -25.89(-0.58%)
    Jul 02, 2014 4405 4456 4401 4444 0 +26.27(+0.59%)
    Jul 01, 2014 4434 4465 4398 4418 0 +8.19(+0.19%)
    Jun 30, 2014 4523 4542 4386 4410 0 -115.65(-2.56%)
    Jun 27, 2014 4433 4532 4425 4526 0 +82.65(+1.86%)
    Jun 26, 2014 4402 4456 4387 4443 0 +39.44(+0.90%)
    Jun 25, 2014 4325 4447 4298 4403 0 +84.23(+1.95%)
    Jun 24, 2014 4316 4372 4278 4319 0 +1.01(+0.02%)
    Jun 23, 2014 4328 4369 4303 4318 0 -15.80(-0.36%)
    Jun 20, 2014 4255 4340 4232 4334 0 +84.43(+1.99%)
    Jun 19, 2014 4318 4373 4206 4250 0 -23.82(-0.56%)
    Jun 18, 2014 4245 4293 4227 4273 0 +41.31(+0.98%)
    Jun 17, 2014 4200 4282 4189 4232 0 +37.53(+0.89%)
    Jun 16, 2014 4220 4251 4173 4195 0 -49.60(-1.17%)
    Jun 13, 2014 4260 4292 4221 4244 0 -10.60(-0.25%)
    Jun 12, 2014 4272 4325 4219 4255 0 -26.27(-0.61%)
    Jun 11, 2014 4267 4298 4236 4281 0 -3.33(-0.08%)
    Jun 10, 2014 4268 4344 4252 4284 0 -44.39(-1.03%)
    Jun 06, 2014 4327 4364 4315 4329 0 -18.72(-0.43%)
    Jun 05, 2014 4328 4361 4272 4347 0 +28.16(+0.65%)
    Jun 04, 2014 4410 4419 4287 4319 0 -91.55(-2.08%)
    Jun 03, 2014 4422 4453 4341 4411 0 -53.10(-1.19%)
    Jun 02, 2014 4402 4480 4373 4464 0 +104.39(+2.39%)
    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%)
    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.