BioOptics Stock Watch (CIX: BOSW)
4,878.84   -18.01 (-0.37%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4891 4983 4785 4879 0 -18.01(-0.37%)
Apr 28, 2016 4963 5036 4851 4897 0 -78.40(-1.58%)
Apr 27, 2016 4985 5079 4911 4975 0 -36.11(-0.72%)
Apr 26, 2016 5019 5087 4890 5011 0 +53.16(+1.07%)
Apr 25, 2016 4975 5018 4901 4958 0 -12.87(-0.26%)
Apr 22, 2016 4975 5024 4927 4971 0 -3.25(-0.07%)
Apr 21, 2016 4888 5014 4855 4974 0 +78.81(+1.61%)
Apr 20, 2016 4886 4919 4844 4896 0 +37.10(+0.76%)
Apr 19, 2016 4916 4952 4821 4858 0 -40.11(-0.82%)
Apr 18, 2016 4843 4934 4820 4899 0 +71.45(+1.48%)
Apr 15, 2016 4825 4862 4763 4827 0 -2.48(-0.05%)
Apr 14, 2016 4851 4888 4777 4830 0 -16.64(-0.34%)
Apr 13, 2016 4767 4862 4726 4846 0 +98.11(+2.07%)
Apr 12, 2016 4733 4775 4660 4748 0 +33.76(+0.72%)
Apr 11, 2016 4748 4832 4692 4714 0 -9.57(-0.20%)
Apr 08, 2016 4744 4797 4677 4724 0 +10.40(+0.22%)
Apr 07, 2016 4688 4768 4650 4713 0 -17.99(-0.38%)
Apr 06, 2016 4612 4740 4589 4731 0 +123.39(+2.68%)
Apr 05, 2016 4636 4703 4578 4608 0 -87.99(-1.87%)
Apr 04, 2016 4640 4782 4622 4696 0 +24.13(+0.52%)
Apr 01, 2016 4602 4699 4552 4672 0 +26.66(+0.57%)
Mar 31, 2016 4530 4721 4492 4645 0 +133.64(+2.96%)
Mar 30, 2016 4554 4706 4470 4512 0 -315.48(-6.54%)
Mar 29, 2016 4799 4866 4561 4827 0 +24.09(+0.50%)
Mar 28, 2016 4891 4962 4760 4803 0 -6.12(-0.13%)
Mar 24, 2016 4809 4809 4809 4809 0 -27.93(-0.58%)
Mar 23, 2016 4957 5017 4814 4837 0 -113.79(-2.30%)
Mar 22, 2016 4801 5028 4775 4951 0 +118.19(+2.45%)
Mar 21, 2016 4761 4886 4742 4833 0 +57.23(+1.20%)
Mar 18, 2016 4772 4897 4720 4775 0 +51.96(+1.10%)
Mar 17, 2016 4543 4754 4468 4723 0 +192.98(+4.26%)
Mar 16, 2016 4475 4600 4415 4531 0 +51.63(+1.15%)
Mar 15, 2016 4563 4588 4428 4479 0 -131.36(-2.85%)
Mar 14, 2016 4596 4644 4548 4610 0 +1.89(+0.04%)
Mar 11, 2016 4542 4629 4500 4608 0 +113.18(+2.52%)
Mar 10, 2016 4546 4583 4410 4495 0 -39.89(-0.88%)
Mar 09, 2016 4538 4600 4479 4535 0 +21.92(+0.49%)
Mar 08, 2016 4600 4650 4504 4513 0 -125.94(-2.71%)
Mar 07, 2016 4466 4804 4442 4639 0 +170.08(+3.81%)
Mar 04, 2016 4427 4537 4381 4469 0 +46.41(+1.05%)
Mar 03, 2016 4432 4487 4357 4423 0 +6.26(+0.14%)
Mar 02, 2016 4286 4429 4265 4416 0 +103.02(+2.39%)
Mar 01, 2016 4275 4320 4070 4313 0 +27.65(+0.65%)
Feb 29, 2016 4303 4366 4247 4286 0 -6.97(-0.16%)
Feb 26, 2016 4206 4333 4162 4293 0 +103.09(+2.46%)
Feb 25, 2016 4110 4207 4085 4190 0 +88.80(+2.17%)
Feb 24, 2016 4046 4141 3963 4101 0 +19.37(+0.47%)
Feb 23, 2016 4164 4197 4065 4081 0 +83.21(+2.08%)
Feb 22, 2016 3956 4075 3926 3998 0 +109.86(+2.83%)
Feb 19, 2016 3846 3931 3791 3888 0 +26.87(+0.70%)
Feb 18, 2016 3843 3946 3780 3861 0 +17.45(+0.45%)
Feb 17, 2016 3613 3946 3592 3844 0 +231.48(+6.41%)
Feb 16, 2016 3566 3642 3472 3613 0 +78.84(+2.23%)
Feb 12, 2016 3534 3534 3534 3534 0 -33.66(-0.94%)
Feb 11, 2016 3506 3637 3444 3567 0 +4.84(+0.14%)
Feb 10, 2016 3562 3691 3538 3562 0 +41.17(+1.17%)
Feb 09, 2016 3537 3695 3460 3521 0 +28.25(+0.81%)
Feb 08, 2016 3630 3649 3418 3493 0 -167.09(-4.57%)
Feb 05, 2016 3758 3819 3624 3660 0 -105.49(-2.80%)
Feb 04, 2016 3562 3799 3494 3766 0 +180.71(+5.04%)
Feb 03, 2016 3595 3629 3455 3585 0 +21.67(+0.61%)
Feb 02, 2016 3597 3638 3518 3563 0 -83.79(-2.30%)
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 © 2007-2015. PennWell Corporation, Tulsa, OK. All Rights Reserved.PRIVACY POLICY | TERMS AND CONDITIONS