• 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 30, 2008 1080 1116 1073 1096 0 +18.84(+1.75%)
    May 29, 2008 1059 1088 1056 1077 0 +19.18(+1.81%)
    May 28, 2008 1061 1071 1039 1058 0 -0.23(-0.02%)
    May 27, 2008 1044 1062 1032 1058 0 +20.59(+1.98%)
    May 26, 2008 1046 1052 1031 1038 0 +0.00(+0.00%)
    May 23, 2008 1046 1052 1031 1038 0 -11.49(-1.10%)
    May 22, 2008 1037 1057 1026 1049 0 +10.32(+0.99%)
    May 21, 2008 1050 1064 1034 1039 0 -6.64(-0.64%)
    May 20, 2008 1052 1060 1033 1046 0 -10.15(-0.96%)
    May 19, 2008 1046 1063 1039 1056 0 +11.53(+1.10%)
    May 16, 2008 1034 1052 1029 1044 0 +12.87(+1.25%)
    May 15, 2008 1012 1038 1008 1031 0 +15.92(+1.57%)
    May 14, 2008 1014 1029 999.18 1015 0 +3.54(+0.35%)
    May 13, 2008 1021 1029 1002 1012 0 -7.13(-0.70%)
    May 12, 2008 1023 1030 1011 1019 0 +2.53(+0.25%)
    May 09, 2008 1018 1025 999.94 1016 0 -4.30(-0.42%)
    May 08, 2008 1021 1032 1004 1021 0 +15.98(+1.59%)
    May 07, 2008 1066 1074 980.86 1005 0 -29.96(-2.90%)
    May 06, 2008 1025 1037 1008 1035 0 +1.69(+0.16%)
    May 05, 2008 1039 1045 1020 1033 0 +0.30(+0.03%)
    May 02, 2008 1049 1070 1025 1033 0 -44.76(-4.15%)
    May 01, 2008 1044 1083 1034 1078 0 +23.96(+2.27%)
    Apr 30, 2008 1058 1073 1044 1054 0 -4.38(-0.41%)
    Apr 29, 2008 1035 1069 1023 1058 0 +17.67(+1.70%)
    Apr 28, 2008 1041 1052 1033 1040 0 +1.71(+0.16%)
    Apr 25, 2008 1037 1055 1026 1039 0 +1.40(+0.13%)
    Apr 24, 2008 1039 1049 1018 1037 0 -0.33(-0.03%)
    Apr 23, 2008 1002 1049 991.74 1037 0 +40.62(+4.07%)
    Apr 22, 2008 1015 1021 984.51 996.85 0 -20.26(-1.99%)
    Apr 21, 2008 1044 1054 1009 1017 0 -31.75(-3.03%)
    Apr 18, 2008 1049 1061 1038 1049 0 +14.60(+1.41%)
    Apr 17, 2008 1051 1057 1024 1034 0 -17.85(-1.70%)
    Apr 16, 2008 1039 1057 1032 1052 0 +18.50(+1.79%)
    Apr 15, 2008 1040 1054 1026 1034 0 -4.09(-0.39%)
    Apr 14, 2008 1045 1049 1030 1038 0 -5.60(-0.54%)
    Apr 11, 2008 1074 1080 1038 1043 0 -39.86(-3.68%)
    Apr 10, 2008 1087 1098 1078 1083 0 -2.51(-0.23%)
    Apr 09, 2008 1102 1107 1078 1086 0 -21.63(-1.95%)
    Apr 08, 2008 1105 1120 1089 1107 0 -3.51(-0.32%)
    Apr 07, 2008 1118 1124 1098 1111 0 +0.73(+0.07%)
    Apr 04, 2008 1096 1123 1089 1110 0 +17.30(+1.58%)
    Apr 03, 2008 1093 1101 1082 1093 0 -1.01(-0.09%)
    Apr 02, 2008 1101 1114 1086 1094 0 -13.38(-1.21%)
    Apr 01, 2008 1061 1112 1053 1107 0 +54.98(+5.23%)
    Mar 31, 2008 1050 1061 1028 1052 0 +2.71(+0.26%)
    Mar 28, 2008 1070 1076 1045 1049 0 -12.65(-1.19%)
    Mar 27, 2008 1058 1073 1053 1062 0 +4.61(+0.44%)
    Mar 26, 2008 1058 1067 1046 1058 0 -2.32(-0.22%)
    Mar 25, 2008 1064 1080 1053 1060 0 -12.61(-1.18%)
    Mar 24, 2008 1047 1081 1038 1072 0 +27.93(+2.67%)
    Mar 21, 2008 1050 1054 1026 1045 0 +0.00(+0.00%)
    Mar 20, 2008 1050 1054 1026 1045 0 +1.04(+0.10%)
    Mar 19, 2008 1048 1070 1037 1043 0 -1.08(-0.10%)
    Mar 18, 2008 1052 1065 1025 1045 0 +15.76(+1.53%)
    Mar 17, 2008 1024 1046 1016 1029 0 -9.67(-0.93%)
    Mar 14, 2008 1060 1069 1025 1038 0 -19.61(-1.85%)
    Mar 13, 2008 1040 1069 1024 1058 0 +6.06(+0.58%)
    Mar 12, 2008 1045 1068 1038 1052 0 +7.85(+0.75%)
    Mar 11, 2008 1043 1069 1019 1044 0 +20.56(+2.01%)
    Mar 10, 2008 1039 1046 1006 1024 0 -16.79(-1.61%)
    Mar 07, 2008 1050 1063 1034 1040 0 -16.73(-1.58%)
    Mar 06, 2008 1074 1086 1054 1057 0 -20.38(-1.89%)
    Mar 05, 2008 1089 1095 1060 1078 0 -4.46(-0.41%)
    Mar 04, 2008 1091 1103 1064 1082 0 -20.63(-1.87%)
    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.