BioOptics Stock Watch (CIX: BOSW)
6,724.49   +23.33 (+0.35%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6686 6795 6637 6724 0 +23.33(+0.35%)
May 21, 2015 6824 6923 6618 6701 0 -135.58(-1.98%)
May 20, 2015 6669 6896 6613 6837 0 +176.14(+2.64%)
May 19, 2015 6679 6791 6585 6661 0 +10.35(+0.16%)
May 18, 2015 6499 6674 6452 6650 0 +132.32(+2.03%)
May 15, 2015 6504 6630 6385 6518 0 +52.37(+0.81%)
May 14, 2015 6253 6496 6158 6466 0 +265.53(+4.28%)
May 13, 2015 5994 6296 5922 6200 0 +189.52(+3.15%)
May 12, 2015 5831 6061 5784 6011 0 +98.35(+1.66%)
May 11, 2015 5857 5975 5843 5912 0 +49.35(+0.84%)
May 08, 2015 5927 5979 5804 5863 0 -7.20(-0.12%)
May 07, 2015 5853 5938 5783 5870 0 +34.97(+0.60%)
May 06, 2015 5823 5906 5747 5835 0 +33.61(+0.58%)
May 05, 2015 5863 5922 5736 5801 0 -74.08(-1.26%)
May 04, 2015 5767 5943 5746 5876 0 +118.80(+2.06%)
May 01, 2015 5742 5823 5654 5757 0 +42.29(+0.74%)
Apr 30, 2015 5934 5963 5686 5714 0 -238.01(-4.00%)
Apr 29, 2015 5944 6032 5886 5952 0 -38.24(-0.64%)
Apr 28, 2015 5968 6053 5830 5991 0 +64.32(+1.09%)
Apr 27, 2015 6125 6213 5886 5926 0 -125.49(-2.07%)
Apr 24, 2015 6002 6199 5919 6052 0 -162.70(-2.62%)
Apr 23, 2015 6190 6265 6174 6215 0 +33.97(+0.55%)
Apr 22, 2015 6161 6230 6115 6181 0 +37.55(+0.61%)
Apr 21, 2015 6135 6216 6072 6143 0 +21.05(+0.34%)
Apr 20, 2015 6104 6143 6056 6122 0 +34.03(+0.56%)
Apr 17, 2015 6155 6214 6033 6088 0 -103.64(-1.67%)
Apr 16, 2015 6226 6274 6162 6192 0 -35.33(-0.57%)
Apr 15, 2015 6225 6303 6193 6227 0 +3.36(+0.05%)
Apr 14, 2015 6198 6270 6133 6224 0 +50.77(+0.82%)
Apr 13, 2015 6105 6225 6077 6173 0 +64.29(+1.05%)
Apr 10, 2015 6121 6182 6062 6108 0 +2.64(+0.04%)
Apr 09, 2015 6092 6153 6034 6106 0 +11.85(+0.19%)
Apr 08, 2015 6077 6164 6025 6094 0 +23.80(+0.39%)
Apr 07, 2015 6079 6145 6038 6070 0 -8.71(-0.14%)
Apr 06, 2015 6029 6135 5994 6079 0 +18.40(+0.30%)
Apr 02, 2015 6061 6061 6061 6061 0 +23.86(+0.40%)
Apr 01, 2015 6037 6101 5918 6037 0 +16.44(+0.27%)
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 -24.29(-0.39%)
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
Copyright © 2007-2014. PennWell Corporation, Tulsa, OK. All Rights Reserved.PRIVACY POLICY | TERMS AND CONDITIONS