• 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 (%)
    Jan 30, 2015 5748 5770 5674 5700 0 -71.35(-1.24%)
    Jan 29, 2015 5771 5785 5709 5772 0 +19.78(+0.34%)
    Jan 28, 2015 5845 5876 5738 5752 0 -82.68(-1.42%)
    Jan 27, 2015 5827 5880 5819 5835 0 -48.36(-0.82%)
    Jan 26, 2015 5779 5898 5756 5883 0 +103.43(+1.79%)
    Jan 23, 2015 5731 5790 5725 5780 0 +39.47(+0.69%)
    Jan 22, 2015 5709 5759 5679 5740 0 +40.09(+0.70%)
    Jan 21, 2015 5643 5722 5632 5700 0 +40.83(+0.72%)
    Jan 20, 2015 5624 5665 5597 5659 0 +39.20(+0.70%)
    Jan 16, 2015 5539 5634 5537 5620 0 +74.35(+1.34%)
    Jan 15, 2015 5547 5553 5539 5546 0 -45.29(-0.81%)
    Jan 14, 2015 5583 5632 5543 5591 0 -35.45(-0.63%)
    Jan 13, 2015 5626 5626 5626 5626 0 -25.24(-0.45%)
    Jan 12, 2015 5598 5675 5588 5652 0 +99.89(+1.80%)
    Jan 09, 2015 5604 5611 5518 5552 0 -35.71(-0.64%)
    Jan 08, 2015 5551 5595 5527 5587 0 +74.92(+1.36%)
    Jan 07, 2015 5417 5534 5411 5513 0 +116.43(+2.16%)
    Jan 06, 2015 5459 5499 5390 5396 0 -54.20(-0.99%)
    Jan 05, 2015 5469 5504 5441 5450 0 -27.44(-0.50%)
    Jan 02, 2015 5520 5537 5457 5478 0 -0.26(-0.00%)
    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%)
    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.