Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Current Price
Components
Dashboard
Latest News
BioOptics Stock Watch
(CIX:
BOSW
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
5478
5478
5478
5478
0
-14.30(-0.26%)
Dec 30, 2014
5482
5521
5476
5492
0
-6.01(-0.11%)
Dec 29, 2014
5444
5520
5437
5498
0
+42.32(+0.78%)
Dec 26, 2014
5433
5464
5410
5456
0
+43.70(+0.81%)
Dec 24, 2014
5412
5412
5412
5412
0
+30.89(+0.57%)
Dec 23, 2014
5467
5484
5331
5381
0
-67.10(-1.23%)
Dec 22, 2014
5470
5502
5434
5449
0
-19.14(-0.35%)
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
+102.83(+1.96%)
Dec 16, 2014
5251
5255
5247
5251
0
-77.69(-1.46%)
Dec 15, 2014
5354
5403
5316
5328
0
+25.85(+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
-22.37(-0.41%)
Dec 05, 2014
5427
5457
5404
5425
0
+1.78(+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
+15.51(+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
+45.55(+0.85%)
Nov 25, 2014
5372
5412
5355
5379
0
+5.68(+0.11%)
Nov 24, 2014
5321
5398
5299
5373
0
+70.74(+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
+23.30(+0.47%)
Nov 11, 2014
5021
5039
4980
5000
0
+1.70(+0.03%)
Nov 10, 2014
5006
5040
4953
4999
0
-5.26(-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
4866
0
+16.03(+0.33%)
Oct 30, 2014
4780
4867
4748
4850
0
+156.34(+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
+46.54(+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
-94.57(-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
+63.16(+1.35%)
Oct 06, 2014
4650
4701
4644
4692
0
-6.24(-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%)
Oct 01, 2014
4606
4632
4523
4607
0
+25.55(+0.56%)
Sep 30, 2014
4610
4632
4566
4582
0
-41.19(-0.89%)
Sep 29, 2014
4557
4678
4518
4623
0
+41.25(+0.90%)
Sep 26, 2014
4509
4599
4482
4582
0
+72.20(+1.60%)
Sep 25, 2014
4563
4622
4491
4510
0
+141.69(+3.24%)
Sep 19, 2014
4429
4446
4341
4368
0
-44.04(-1.00%)
Sep 18, 2014
4419
4429
4389
4412
0
-1.76(-0.04%)
Sep 17, 2014
4433
4441
4382
4414
0
-2.39(-0.05%)
Sep 16, 2014
4387
4426
4365
4416
0
+36.79(+0.84%)
Sep 15, 2014
4392
4421
4355
4379
0
-21.69(-0.49%)
Sep 12, 2014
4366
4414
4340
4401
0
+18.96(+0.43%)
Sep 11, 2014
4333
4389
4311
4382
0
+39.36(+0.91%)
Sep 10, 2014
4362
4373
4296
4343
0
+18.90(+0.44%)
Sep 09, 2014
4344
4387
4308
4324
0
-28.86(-0.66%)
Sep 08, 2014
4347
4368
4311
4353
0
+7.81(+0.18%)
Sep 05, 2014
4315
4367
4282
4345
0
+31.76(+0.74%)
Sep 04, 2014
4334
4368
4302
4313
0
-23.04(-0.53%)
Sep 03, 2014
4343
4369
4284
4336
0
-12.10(-0.28%)
Sep 02, 2014
4297
4357
4264
4348
0
+64.47(+1.50%)
Aug 29, 2014
4284
4284
4284
0
+38.03(+0.90%)
Aug 28, 2014
4228
4293
4223
4246
0
-19.48(-0.46%)
Aug 27, 2014
4312
4316
4240
4265
0
-30.04(-0.70%)
Aug 26, 2014
4294
4319
4276
4295
0
+17.08(+0.40%)
Aug 25, 2014
4347
4358
4271
4278
0
-46.62(-1.08%)
Aug 22, 2014
4287
4353
4242
4325
0
+26.59(+0.62%)
Aug 21, 2014
4261
4307
4250
4298
0
+26.40(+0.62%)
Aug 20, 2014
4172
4285
4160
4272
0
+23.85(+0.56%)
Aug 19, 2014
4114
4262
4071
4248
0
+138.21(+3.36%)
Aug 18, 2014
4185
4208
4093
4110
0
-53.20(-1.28%)
Aug 15, 2014
4124
4230
4114
4163
0
+57.26(+1.39%)
Aug 14, 2014
4083
4195
4072
4106
0
+13.79(+0.34%)
Aug 13, 2014
4053
4112
4043
4092
0
+48.45(+1.20%)
Aug 12, 2014
4036
4063
3986
4043
0
-16.82(-0.41%)
Aug 11, 2014
4150
4164
4028
4060
0
-80.10(-1.93%)
Aug 08, 2014
4046
4163
4023
4140
0
+108.20(+2.68%)
Aug 07, 2014
4169
4201
4008
4032
0
-115.88(-2.79%)
Aug 06, 2014
4115
4208
4027
4148
0
-28.13(-0.67%)
Aug 05, 2014
4291
4303
4161
4176
0
-114.54(-2.67%)
Aug 04, 2014
4337
4376
4270
4291
0
-30.91(-0.72%)
Aug 01, 2014
4327
4386
4262
4322
0
-12.45(-0.29%)
Jul 31, 2014
4411
4447
4288
4334
0
-148.96(-3.32%)
Jul 23, 2014
4399
4502
4393
4483
0
+56.37(+1.27%)
Jul 22, 2014
4484
4523
4416
4427
0
-15.68(-0.35%)
Jul 21, 2014
4364
4463
4324
4442
0
+87.56(+2.01%)
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
+11.76(+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
-15.90(-0.37%)
Jul 08, 2014
4303
4344
4267
4322
0
-3.62(-0.08%)
Jul 07, 2014
4387
4413
4310
4325
0
-93.03(-2.11%)
Jul 03, 2014
4418
4418
4418
0
-25.89(-0.58%)
Jul 02, 2014
4405
4456
4401
4444
0
+26.27(+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
+84.23(+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
-26.27(-0.61%)
Jun 11, 2014
4267
4298
4236
4281
0
-3.33(-0.08%)
Jun 10, 2014
4268
4344
4252
4284
0
-44.39(-1.03%)
Jun 06, 2014
4327
4364
4315
4329
0
-18.72(-0.43%)
Jun 05, 2014
4328
4361
4272
4347
0
+28.16(+0.65%)
Jun 04, 2014
4410
4419
4287
4319
0
-91.55(-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
+193.49(+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
4142
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
+31.48(+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%)
May 01, 2014
4307
4412
4298
4376
0
+71.58(+1.66%)
Apr 30, 2014
4281
4312
4240
4304
0
+4.60(+0.11%)
Apr 29, 2014
4375
4391
4273
4299
0
-3.87(-0.09%)
Apr 28, 2014
4333
4379
4249
4303
0
-50.75(-1.17%)
Apr 25, 2014
4328
4375
4280
4354
0
+16.87(+0.39%)
Apr 24, 2014
4285
4357
4247
4337
0
+20.31(+0.47%)
Apr 23, 2014
4265
4336
4197
4317
0
+37.67(+0.88%)
Apr 22, 2014
4299
4334
4224
4279
0
+489.52(+12.92%)
Apr 21, 2014
3609
3796
3597
3790
0
+188.01(+5.22%)
Apr 17, 2014
3602
3602
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
+79.42(+2.35%)
Apr 14, 2014
3343
3420
3293
3378
0
+51.89(+1.56%)
Apr 11, 2014
3232
3370
3206
3327
0
+82.86(+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
-11.64(-0.33%)
Apr 02, 2014
3484
3511
3451
3499
0
+39.78(+1.15%)
Apr 01, 2014
3449
3500
3420
3459
0
+7.03(+0.20%)
Mar 31, 2014
3396
3457
3380
3452
0
+91.41(+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
-35.74(-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
-4.44(-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
3474
3554
0
+42.14(+1.20%)
Feb 26, 2014
3472
3548
3458
3511
0
+36.40(+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%)
Feb 03, 2014
3172
3200
3081
3094
0
-71.51(-2.26%)
Jan 31, 2014
3145
3204
3121
3165
0
-19.48(-0.61%)
Jan 30, 2014
3183
3211
3161
3185
0
+33.30(+1.06%)
Jan 29, 2014
3143
3195
3124
3151
0
-3.58(-0.11%)
Jan 28, 2014
3146
3192
3107
3155
0
+7.92(+0.25%)
Jan 27, 2014
3190
3208
3126
3147
0
-35.71(-1.12%)
Jan 24, 2014
3219
3241
3163
3183
0
-53.61(-1.66%)
Jan 23, 2014
3259
3272
3178
3236
0
-52.34(-1.59%)
Jan 22, 2014
3268
3329
3213
3289
0
-33.57(-1.01%)
Jan 21, 2014
3333
3359
3285
3322
0
+4.65(+0.14%)
Jan 17, 2014
3318
3318
3318
0
+2.39(+0.07%)
Jan 16, 2014
3349
3362
3264
3315
0
-48.49(-1.44%)
Jan 15, 2014
3345
3412
3332
3364
0
+15.50(+0.46%)
Jan 14, 2014
3193
3356
3166
3348
0
+162.40(+5.10%)
Jan 13, 2014
3180
3230
3166
3186
0
-23.81(-0.74%)
Jan 10, 2014
3198
3232
3179
3210
0
+18.20(+0.57%)
Jan 09, 2014
3185
3206
3157
3191
0
+6.15(+0.19%)
Jan 08, 2014
3136
3224
3128
3185
0
+52.05(+1.66%)
Jan 07, 2014
3109
3145
3105
3133
0
+40.36(+1.30%)
Jan 06, 2014
3127
3142
3080
3093
0
-36.21(-1.16%)
Jan 03, 2014
3090
3137
3088
3129
0
+47.50(+1.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.