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 (%)
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%)
Mar 02, 2015
6080
6170
6070
6166
0
+70.66(+1.16%)
Feb 27, 2015
6085
6124
6070
6095
0
+0.06(+0.00%)
Feb 26, 2015
6104
6107
6087
6095
0
-3.33(-0.05%)
Feb 25, 2015
6084
6138
6071
6098
0
+26.40(+0.43%)
Feb 24, 2015
6077
6098
6044
6072
0
+20.48(+0.34%)
Feb 23, 2015
6094
6147
6029
6051
0
-57.96(-0.95%)
Feb 20, 2015
6041
6127
6026
6109
0
+60.24(+1.00%)
Feb 19, 2015
5962
6063
5903
6049
0
+46.49(+0.77%)
Feb 18, 2015
6026
6035
5926
6003
0
-12.25(-0.20%)
Feb 17, 2015
5988
6031
5980
6015
0
+21.88(+0.37%)
Feb 13, 2015
5993
5993
5993
5993
0
+35.18(+0.59%)
Feb 12, 2015
5954
5976
5907
5958
0
+34.30(+0.58%)
Feb 11, 2015
5930
5992
5899
5923
0
-18.28(-0.31%)
Feb 10, 2015
5876
5951
5850
5942
0
+87.37(+1.49%)
Feb 09, 2015
5878
5919
5827
5854
0
-28.28(-0.48%)
Feb 06, 2015
5857
5928
5821
5883
0
+7.73(+0.13%)
Feb 05, 2015
5785
5911
5768
5875
0
+146.22(+2.55%)
Feb 04, 2015
5721
5764
5691
5729
0
-7.41(-0.13%)
Feb 03, 2015
5755
5775
5675
5736
0
-16.80(-0.29%)
Feb 02, 2015
5720
5759
5653
5753
0
+52.42(+0.92%)
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%)
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%)
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
.