BioOptics Stock Watch (CIX: BOSW)
4,432.50   -16.28 (-0.37%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 4331 4374 4313 4355 0 +42.27(+0.98%)
Jul 17, 2014 4305 4365 4281 4313 0 -9.36(-0.22%)
Jul 16, 2014 4298 4337 4269 4322 0 +29.89(+0.70%)
Jul 15, 2014 4359 4369 4280 4292 0 -68.59(-1.57%)
Jul 14, 2014 4348 4376 4319 4361 0 +11.75(+0.27%)
Jul 11, 2014 4256 4369 4254 4349 0 +30.77(+0.71%)
Jul 10, 2014 4268 4334 4248 4318 0 +12.14(+0.28%)
Jul 09, 2014 4312 4335 4281 4306 0 -15.91(-0.37%)
Jul 08, 2014 4303 4344 4267 4322 0 -3.61(-0.08%)
Jul 07, 2014 4387 4413 4310 4325 0 -93.04(-2.11%)
Jul 03, 2014 4418 4418 4418 0 -25.88(-0.58%)
Jul 02, 2014 4405 4456 4401 4444 0 +26.26(+0.59%)
Jul 01, 2014 4434 4465 4398 4418 0 +8.19(+0.19%)
Jun 30, 2014 4523 4542 4386 4410 0 -115.65(-2.56%)
Jun 27, 2014 4433 4532 4425 4526 0 +82.65(+1.86%)
Jun 26, 2014 4402 4456 4387 4443 0 +39.44(+0.90%)
Jun 25, 2014 4325 4447 4298 4403 0 +84.24(+1.95%)
Jun 24, 2014 4316 4372 4278 4319 0 +1.01(+0.02%)
Jun 23, 2014 4328 4369 4303 4318 0 -15.80(-0.36%)
Jun 20, 2014 4255 4340 4232 4334 0 +84.43(+1.99%)
Jun 19, 2014 4318 4373 4206 4250 0 -23.82(-0.56%)
Jun 18, 2014 4245 4293 4227 4273 0 +41.31(+0.98%)
Jun 17, 2014 4200 4282 4189 4232 0 +37.53(+0.89%)
Jun 16, 2014 4220 4251 4173 4195 0 -49.60(-1.17%)
Jun 13, 2014 4260 4292 4221 4244 0 -10.60(-0.25%)
Jun 12, 2014 4272 4325 4219 4255 0 -26.26(-0.61%)
Jun 11, 2014 4267 4298 4236 4281 0 -3.34(-0.08%)
Jun 10, 2014 4268 4344 4252 4284 0 -44.39(-1.03%)
Jun 06, 2014 4327 4364 4315 4329 0 -18.71(-0.43%)
Jun 05, 2014 4328 4361 4272 4347 0 +28.16(+0.65%)
Jun 04, 2014 4410 4419 4287 4319 0 -91.56(-2.08%)
Jun 03, 2014 4422 4453 4341 4411 0 -53.10(-1.19%)
Jun 02, 2014 4402 4480 4373 4464 0 +104.39(+2.39%)
May 30, 2014 4148 4431 4106 4360 0 +193.50(+4.64%)
May 29, 2014 4146 4188 4117 4166 0 +50.72(+1.23%)
May 28, 2014 4279 4292 4109 4115 0 -212.29(-4.91%)
May 27, 2014 4368 4393 4279 4328 0 -31.09(-0.71%)
May 23, 2014 4359 4359 4359 0 +79.08(+1.85%)
May 22, 2014 4231 4295 4226 4280 0 +30.53(+0.72%)
May 21, 2014 4143 4288 4133 4249 0 +28.60(+0.68%)
May 20, 2014 4181 4257 4154 4221 0 +42.77(+1.02%)
May 19, 2014 4178 4202 4146 4178 0 +10.83(+0.26%)
May 16, 2014 4116 4176 4097 4167 0 +25.55(+0.62%)
May 15, 2014 4143 4181 4090 4141 0 -22.63(-0.54%)
May 14, 2014 4154 4204 4151 4164 0 -42.41(-1.01%)
May 13, 2014 4208 4249 4179 4206 0 +31.49(+0.75%)
May 12, 2014 4185 4223 4121 4175 0 -21.05(-0.50%)
May 09, 2014 4210 4240 4154 4196 0 -36.05(-0.85%)
May 08, 2014 4291 4339 4204 4232 0 -60.42(-1.41%)
May 07, 2014 4313 4351 4218 4292 0 -11.77(-0.27%)
May 06, 2014 4357 4406 4291 4304 0 -76.95(-1.76%)
May 05, 2014 4367 4412 4346 4381 0 -15.88(-0.36%)
May 02, 2014 4345 4411 4331 4397 0 +21.52(+0.49%)
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