BioOptics Stock Watch (CIX: BOSW)
3,601.61   +54.98 (+1.55%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3517 3623 3483 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 +79.43(+2.35%)
Apr 14, 2014 3343 3420 3293 3378 0 +51.88(+1.56%)
Apr 11, 2014 3232 3370 3206 3327 0 +82.87(+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 -11.63(-0.33%)
Apr 02, 2014 3484 3511 3451 3499 0 +39.77(+1.15%)
Apr 01, 2014 3449 3500 3420 3459 0 +7.04(+0.20%)
Mar 31, 2014 3396 3457 3380 3452 0 +91.40(+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 -35.75(-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 -4.45(-0.12%)
Mar 04, 2014 3532 3596 3526 3572 0 +67.93(+1.94%)
Mar 03, 2014 3486 3524 3466 3504 0 -21.32(-0.60%)
Feb 28, 2014 3560 3615 3495 3525 0 -28.48(-0.80%)
Feb 27, 2014 3487 3560 3475 3554 0 +42.15(+1.20%)
Feb 26, 2014 3472 3548 3458 3511 0 +36.39(+1.05%)
Feb 25, 2014 3438 3483 3429 3475 0 +35.19(+1.02%)
Feb 24, 2014 3434 3489 3419 3440 0 -8.79(-0.25%)
Feb 21, 2014 3491 3511 3441 3449 0 -45.09(-1.29%)
Feb 20, 2014 3446 3504 3422 3494 0 +62.22(+1.81%)
Feb 19, 2014 3438 3511 3423 3432 0 -22.57(-0.65%)
Feb 18, 2014 3407 3488 3387 3454 0 +31.91(+0.93%)
Feb 14, 2014 3422 3422 3422 0 -1.39(-0.04%)
Feb 13, 2014 3332 3433 3327 3424 0 +66.26(+1.97%)
Feb 12, 2014 3349 3405 3336 3357 0 +12.59(+0.38%)
Feb 11, 2014 3322 3358 3253 3345 0 -1.65(-0.05%)
Feb 10, 2014 3248 3370 3235 3346 0 +97.86(+3.01%)
Feb 07, 2014 3200 3257 3169 3249 0 +37.88(+1.18%)
Feb 06, 2014 3194 3244 3176 3211 0 +52.89(+1.67%)
Feb 05, 2014 3162 3196 3041 3158 0 +11.09(+0.35%)
Feb 04, 2014 3126 3184 3116 3147 0 +53.04(+1.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here