• 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 (%)
    Jan 31, 2011 1789 1813 1787 1806 0 +9.27(+0.52%)
    Jan 28, 2011 1804 1813 1792 1797 0 -10.75(-0.59%)
    Jan 27, 2011 1807 1818 1802 1808 0 -6.55(-0.36%)
    Jan 26, 2011 1821 1833 1801 1814 0 -8.04(-0.44%)
    Jan 25, 2011 1811 1823 1810 1822 0 +6.93(+0.38%)
    Jan 24, 2011 1807 1820 1807 1815 0 +7.24(+0.40%)
    Jan 21, 2011 1812 1820 1806 1808 0 -3.20(-0.18%)
    Jan 20, 2011 1806 1818 1803 1811 0 -3.99(-0.22%)
    Jan 19, 2011 1823 1829 1811 1815 0 -11.79(-0.65%)
    Jan 18, 2011 1813 1831 1813 1827 0 +13.18(+0.73%)
    Jan 17, 2011 1806 1816 1801 1814 0 -0.01(-0.00%)
    Jan 14, 2011 1806 1816 1801 1814 0 +3.28(+0.18%)
    Jan 13, 2011 1806 1816 1805 1811 0 -0.70(-0.04%)
    Jan 12, 2011 1809 1815 1804 1811 0 +8.47(+0.47%)
    Jan 11, 2011 1796 1813 1793 1803 0 +6.27(+0.35%)
    Jan 10, 2011 1793 1805 1785 1796 0 -2.39(-0.13%)
    Jan 07, 2011 1806 1812 1795 1799 0 -11.88(-0.66%)
    Jan 06, 2011 1803 1814 1802 1811 0 +4.97(+0.28%)
    Jan 05, 2011 1798 1810 1793 1806 0 +0.40(+0.02%)
    Jan 04, 2011 1803 1815 1798 1805 0 -4.07(-0.22%)
    Jan 03, 2011 1800 1816 1796 1809 0 +16.14(+0.90%)
    Dec 31, 2010 1791 1801 1789 1793 0 -2.87(-0.16%)
    Dec 30, 2010 1794 1804 1791 1796 0 -2.03(-0.11%)
    Dec 29, 2010 1790 1804 1789 1798 0 +5.95(+0.33%)
    Dec 28, 2010 1791 1802 1785 1792 0 -0.25(-0.01%)
    Dec 27, 2010 1785 1796 1784 1793 0 -0.22(-0.01%)
    Dec 24, 2010 1795 1803 1787 1793 0 +0.00(+0.00%)
    Dec 23, 2010 1795 1803 1787 1793 0 -9.31(-0.52%)
    Dec 22, 2010 1793 1805 1793 1802 0 +6.79(+0.38%)
    Dec 21, 2010 1794 1804 1790 1795 0 -1.42(-0.08%)
    Dec 20, 2010 1800 1807 1789 1797 0 -4.44(-0.25%)
    Dec 17, 2010 1797 1808 1790 1801 0 -0.64(-0.04%)
    Dec 16, 2010 1808 1806 1785 1802 0 -7.10(-0.39%)
    Dec 15, 2010 1818 1832 1807 1809 0 +8.97(+0.50%)
    Dec 14, 2010 1773 1807 1771 1800 0 +20.24(+1.14%)
    Dec 10, 2010 1768 1786 1764 1780 0 +8.41(+0.47%)
    Dec 09, 2010 1769 1783 1764 1771 0 +4.52(+0.26%)
    Dec 08, 2010 1766 1775 1754 1767 0 -0.74(-0.04%)
    Dec 07, 2010 1777 1789 1765 1767 0 -5.89(-0.33%)
    Dec 06, 2010 1771 1780 1765 1773 0 -7.92(-0.44%)
    Dec 03, 2010 1761 1783 1757 1781 0 +13.40(+0.76%)
    Dec 02, 2010 1749 1776 1743 1768 0 +18.42(+1.05%)
    Dec 01, 2010 1731 1757 1723 1749 0 +28.94(+1.68%)
    Nov 30, 2010 1734 1740 1717 1720 0 -30.62(-1.75%)
    Nov 29, 2010 1730 1757 1721 1751 0 +3.54(+0.20%)
    Nov 26, 2010 1749 1754 1737 1748 0 -7.74(-0.44%)
    Nov 25, 2010 1744 1755 1755 1755 0 +0.00(+0.00%)
    Nov 24, 2010 1744 1764 1743 1755 0 +12.33(+0.71%)
    Nov 23, 2010 1765 1772 1740 1743 0 -33.28(-1.87%)
    Nov 22, 2010 1771 1784 1766 1776 0 -4.97(-0.28%)
    Nov 19, 2010 1786 1791 1769 1781 0 -4.99(-0.28%)
    Nov 18, 2010 1771 1795 1771 1786 0 +29.05(+1.65%)
    Nov 17, 2010 1757 1773 1753 1757 0 -2.80(-0.16%)
    Nov 16, 2010 1776 1789 1752 1760 0 -26.02(-1.46%)
    Nov 15, 2010 1781 1798 1777 1786 0 +7.70(+0.43%)
    Nov 12, 2010 1779 1793 1772 1778 0 -11.27(-0.63%)
    Nov 11, 2010 1780 1800 1774 1790 0 -0.35(-0.02%)
    Nov 10, 2010 1792 1806 1781 1790 0 -1.38(-0.08%)
    Nov 09, 2010 1805 1823 1786 1791 0 -27.69(-1.52%)
    Nov 08, 2010 1821 1831 1805 1819 0 -9.70(-0.53%)
    Nov 05, 2010 1845 1854 1821 1829 0 -25.53(-1.38%)
    Nov 04, 2010 1850 1863 1838 1854 0 +11.03(+0.60%)
    Nov 03, 2010 1839 1854 1828 1843 0 -12.55(-0.68%)
    Nov 02, 2010 1855 1863 1850 1856 0 +13.21(+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.