• 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 (%)
    Mar 31, 2015 6128 6197 5977 6020 0 -155.39(-2.52%)
    Mar 30, 2015 6168 6222 6097 6176 0 +95.06(+1.56%)
    Mar 27, 2015 6043 6156 6004 6081 0 +62.94(+1.05%)
    Mar 26, 2015 5922 6131 5862 6018 0 +101.91(+1.72%)
    Mar 25, 2015 6229 6257 5902 5916 0 -314.40(-5.05%)
    Mar 24, 2015 6303 6376 6190 6230 0 -59.14(-0.94%)
    Mar 23, 2015 6247 6335 6214 6289 0 +14.45(+0.23%)
    Mar 20, 2015 6253 6322 6210 6275 0 -4.00(-0.06%)
    Mar 19, 2015 6245 6321 6209 6279 0 +9.74(+0.16%)
    Mar 18, 2015 6237 6313 6204 6269 0 -4.96(-0.08%)
    Mar 17, 2015 6241 6314 6206 6274 0 +0.44(+0.01%)
    Mar 16, 2015 6239 6315 6207 6274 0 +73.05(+1.18%)
    Mar 13, 2015 6185 6225 6167 6201 0 +5.02(+0.08%)
    Mar 12, 2015 6151 6212 6135 6195 0 +64.39(+1.05%)
    Mar 11, 2015 6105 6159 6089 6131 0 +53.67(+0.88%)
    Mar 10, 2015 6105 6123 6068 6077 0 -50.03(-0.82%)
    Mar 09, 2015 6100 6153 6070 6127 0 +28.59(+0.47%)
    Mar 06, 2015 6146 6166 6088 6099 0 -52.48(-0.85%)
    Mar 05, 2015 6162 6189 6129 6151 0 -6.70(-0.11%)
    Mar 04, 2015 6158 6169 6093 6158 0 +16.79(+0.27%)
    Mar 03, 2015 6141 6142 6107 6141 0 -24.30(-0.39%)
    Mar 02, 2015 6080 6170 6070 6166 0 +70.66(+1.16%)
    Feb 27, 2015 6085 6124 6070 6095 0 +0.06(+0.00%)
    Feb 26, 2015 6104 6107 6087 6095 0 -3.33(-0.05%)
    Feb 25, 2015 6084 6138 6071 6098 0 +26.40(+0.43%)
    Feb 24, 2015 6077 6098 6044 6072 0 +20.48(+0.34%)
    Feb 23, 2015 6094 6147 6029 6051 0 -57.96(-0.95%)
    Feb 20, 2015 6041 6127 6026 6109 0 +60.24(+1.00%)
    Feb 19, 2015 5962 6063 5903 6049 0 +46.49(+0.77%)
    Feb 18, 2015 6026 6035 5926 6003 0 -12.25(-0.20%)
    Feb 17, 2015 5988 6031 5980 6015 0 +21.88(+0.37%)
    Feb 13, 2015 5993 5993 5993 5993 0 +35.18(+0.59%)
    Feb 12, 2015 5954 5976 5907 5958 0 +34.30(+0.58%)
    Feb 11, 2015 5930 5992 5899 5923 0 -18.28(-0.31%)
    Feb 10, 2015 5876 5951 5850 5942 0 +87.37(+1.49%)
    Feb 09, 2015 5878 5919 5827 5854 0 -28.28(-0.48%)
    Feb 06, 2015 5857 5928 5821 5883 0 +7.73(+0.13%)
    Feb 05, 2015 5785 5911 5768 5875 0 +146.22(+2.55%)
    Feb 04, 2015 5721 5764 5691 5729 0 -7.41(-0.13%)
    Feb 03, 2015 5755 5775 5675 5736 0 -16.80(-0.29%)
    Feb 02, 2015 5720 5759 5653 5753 0 +52.42(+0.92%)
    Jan 30, 2015 5748 5770 5674 5700 0 -71.35(-1.24%)
    Jan 29, 2015 5771 5785 5709 5772 0 +19.78(+0.34%)
    Jan 28, 2015 5845 5876 5738 5752 0 -82.68(-1.42%)
    Jan 27, 2015 5827 5880 5819 5835 0 -48.36(-0.82%)
    Jan 26, 2015 5779 5898 5756 5883 0 +103.43(+1.79%)
    Jan 23, 2015 5731 5790 5725 5780 0 +39.47(+0.69%)
    Jan 22, 2015 5709 5759 5679 5740 0 +40.09(+0.70%)
    Jan 21, 2015 5643 5722 5632 5700 0 +40.83(+0.72%)
    Jan 20, 2015 5624 5665 5597 5659 0 +39.20(+0.70%)
    Jan 16, 2015 5539 5634 5537 5620 0 +74.35(+1.34%)
    Jan 15, 2015 5547 5553 5539 5546 0 -45.29(-0.81%)
    Jan 14, 2015 5583 5632 5543 5591 0 -35.45(-0.63%)
    Jan 13, 2015 5626 5626 5626 5626 0 -25.24(-0.45%)
    Jan 12, 2015 5598 5675 5588 5652 0 +99.89(+1.80%)
    Jan 09, 2015 5604 5611 5518 5552 0 -35.71(-0.64%)
    Jan 08, 2015 5551 5595 5527 5587 0 +74.92(+1.36%)
    Jan 07, 2015 5417 5534 5411 5513 0 +116.43(+2.16%)
    Jan 06, 2015 5459 5499 5390 5396 0 -54.20(-0.99%)
    Jan 05, 2015 5469 5504 5441 5450 0 -27.44(-0.50%)
    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.