BioOptics Stock Watch (CIX: BOSW)
5,467.67   +11.16 (+0.20%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5458 5517 5437 5468 0 +11.20(+0.21%)
Dec 18, 2014 5419 5495 5380 5456 0 +102.90(+1.92%)
Dec 17, 2014 5274 5365 5250 5354 0 +102.82(+1.96%)
Dec 16, 2014 5251 5255 5247 5251 0 -77.68(-1.46%)
Dec 15, 2014 5354 5403 5316 5328 0 +25.84(+0.49%)
Dec 12, 2014 5338 5359 5296 5303 0 -64.57(-1.20%)
Dec 11, 2014 5357 5399 5345 5367 0 +21.83(+0.41%)
Dec 10, 2014 5386 5415 5341 5345 0 -68.21(-1.26%)
Dec 09, 2014 5350 5418 5333 5414 0 +11.26(+0.21%)
Dec 08, 2014 5434 5453 5385 5402 0 -22.38(-0.41%)
Dec 05, 2014 5427 5457 5404 5425 0 +1.79(+0.03%)
Dec 04, 2014 5371 5431 5361 5423 0 +46.18(+0.86%)
Dec 03, 2014 5338 5397 5325 5377 0 +23.83(+0.45%)
Dec 02, 2014 5337 5378 5323 5353 0 +15.52(+0.29%)
Dec 01, 2014 5399 5426 5334 5337 0 -83.77(-1.55%)
Nov 28, 2014 5425 5450 5408 5421 0 -3.03(-0.06%)
Nov 26, 2014 5424 5424 5424 5424 0 +45.56(+0.85%)
Nov 25, 2014 5372 5412 5355 5379 0 +5.67(+0.11%)
Nov 24, 2014 5321 5398 5299 5373 0 +70.75(+1.33%)
Nov 21, 2014 5375 5377 5284 5302 0 -22.81(-0.43%)
Nov 20, 2014 5352 5389 5305 5325 0 -51.89(-0.97%)
Nov 19, 2014 5389 5416 5338 5377 0 -23.30(-0.43%)
Nov 18, 2014 5292 5425 5255 5400 0 +96.15(+1.81%)
Nov 17, 2014 5280 5421 5261 5304 0 +235.41(+4.64%)
Nov 14, 2014 5005 5076 4980 5069 0 +53.72(+1.07%)
Nov 13, 2014 5033 5064 4998 5015 0 -8.90(-0.18%)
Nov 12, 2014 4927 5125 4917 5024 0 +23.31(+0.47%)
Nov 11, 2014 5021 5039 4980 5000 0 +1.69(+0.03%)
Nov 10, 2014 5006 5040 4953 4999 0 -5.25(-0.11%)
Nov 07, 2014 5038 5043 4928 5004 0 -36.96(-0.73%)
Nov 06, 2014 5051 5126 4983 5041 0 +28.30(+0.56%)
Nov 05, 2014 5006 5020 4936 5013 0 +26.31(+0.53%)
Nov 04, 2014 4934 5022 4851 4986 0 +48.03(+0.97%)
Nov 03, 2014 4840 4955 4830 4938 0 +71.87(+1.48%)
Oct 31, 2014 4861 4920 4832 4867 0 +16.03(+0.33%)
Oct 30, 2014 4780 4867 4748 4850 0 +156.35(+3.33%)
Oct 28, 2014 4708 4723 4647 4694 0 +15.05(+0.32%)
Oct 27, 2014 4773 4733 4647 4679 0 -44.04(-0.93%)
Oct 24, 2014 4707 4789 4688 4723 0 +29.91(+0.64%)
Oct 23, 2014 4705 4749 4669 4693 0 -68.85(-1.45%)
Oct 21, 2014 4646 4768 4642 4762 0 +163.57(+3.56%)
Oct 20, 2014 4612 4653 4575 4598 0 +46.53(+1.02%)
Oct 17, 2014 4569 4593 4490 4552 0 -11.73(-0.26%)
Oct 16, 2014 4468 4641 4412 4564 0 +4.21(+0.09%)
Oct 15, 2014 4554 4599 4311 4559 0 -94.56(-2.03%)
Oct 14, 2014 4622 4692 4483 4654 0 +88.34(+1.93%)
Oct 13, 2014 4800 4829 4509 4566 0 -211.42(-4.43%)
Oct 10, 2014 4782 4842 4740 4777 0 -6.94(-0.15%)
Oct 09, 2014 4877 4926 4772 4784 0 -81.31(-1.67%)
Oct 08, 2014 4813 4873 4762 4865 0 +110.39(+2.32%)
Oct 07, 2014 4665 4836 4612 4755 0 +63.17(+1.35%)
Oct 06, 2014 4650 4701 4644 4692 0 -6.25(-0.13%)
Oct 03, 2014 4585 4712 4573 4698 0 +151.29(+3.33%)
Oct 02, 2014 4584 4627 4477 4547 0 -60.68(-1.32%)
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