• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 29, 2015 6684 6791 6581 6692 0 +8.31(+0.12%)
    May 28, 2015 6653 6729 6570 6684 0 -56.78(-0.84%)
    May 27, 2015 6637 6766 6556 6741 0 +69.31(+1.04%)
    May 26, 2015 6694 6764 6611 6672 0 -52.90(-0.79%)
    May 22, 2015 6724 6724 6724 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 +34.96(+0.60%)
    May 06, 2015 5823 5906 5747 5835 0 +33.62(+0.58%)
    May 05, 2015 5863 5922 5736 5801 0 -74.09(-1.26%)
    May 04, 2015 5767 5943 5746 5876 0 +118.81(+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 +64.31(+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 -35.32(-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 -24.30(-0.39%)
    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.