• 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, 2009 957.78 965.14 940.29 950.29 0 -5.22(-0.55%)
    Jan 29, 2009 948.22 979.45 943.33 955.51 0 -4.34(-0.45%)
    Jan 28, 2009 946.91 970.83 942.23 959.85 0 +22.46(+2.40%)
    Jan 27, 2009 919.81 948.40 920.61 937.39 0 +12.91(+1.40%)
    Jan 26, 2009 923.92 936.70 914.25 924.49 0 +2.49(+0.27%)
    Jan 23, 2009 916.16 943.82 911.90 921.99 0 -16.63(-1.77%)
    Jan 22, 2009 938.62 938.62 938.62 938.62 0 -8.58(-0.91%)
    Jan 21, 2009 934.65 965.44 905.72 947.20 0 +29.52(+3.22%)
    Jan 20, 2009 950.31 959.88 901.71 917.68 0 -42.47(-4.42%)
    Jan 19, 2009 960.15 960.15 960.15 960.15 0 -0.00(-0.00%)
    Jan 16, 2009 961.92 979.12 945.60 960.15 0 +0.83(+0.09%)
    Jan 15, 2009 969.91 980.57 934.95 959.32 0 -13.15(-1.35%)
    Jan 14, 2009 965.00 994.74 951.21 972.47 0 -13.30(-1.35%)
    Jan 13, 2009 964.18 995.77 966.16 985.77 0 +5.97(+0.61%)
    Jan 12, 2009 1011 1022 971.04 979.80 0 -11.52(-1.16%)
    Jan 09, 2009 1008 1017 965.86 991.32 0 -5.54(-0.56%)
    Jan 08, 2009 974.21 1002 964.84 996.87 0 +16.36(+1.67%)
    Jan 07, 2009 973.14 988.09 960.93 980.51 0 +236.19(+31.73%)
    Jan 06, 2009 744.32 744.32 744.32 744.32 0 -233.49(-23.88%)
    Jan 05, 2009 1005 1015 963.22 977.81 0 -11.10(-1.12%)
    Jan 02, 2009 975.84 997.23 965.33 988.91 0 +14.72(+1.51%)
    Jan 01, 2009 974.20 974.20 974.20 974.20 0 +0.00(+0.00%)
    Dec 31, 2008 938.15 984.17 938.65 974.19 0 +30.30(+3.21%)
    Dec 30, 2008 925.43 949.26 922.63 943.89 0 +13.71(+1.47%)
    Dec 29, 2008 923.87 936.73 911.67 930.18 0 +3.87(+0.42%)
    Dec 26, 2008 922.82 933.20 914.95 926.32 0 +9.92(+1.08%)
    Dec 25, 2008 916.40 916.40 916.40 916.40 0 +0.00(+0.00%)
    Dec 24, 2008 916.40 916.40 916.40 916.40 0 -0.49(-0.05%)
    Dec 23, 2008 919.18 936.13 902.36 916.89 0 -10.31(-1.11%)
    Dec 22, 2008 936.98 947.66 904.69 927.21 0 -10.69(-1.14%)
    Dec 19, 2008 921.70 948.86 917.56 937.90 0 +13.37(+1.45%)
    Dec 18, 2008 939.99 959.38 910.22 924.53 0 -13.47(-1.44%)
    Dec 17, 2008 890.72 946.78 889.88 938.00 0 +42.11(+4.70%)
    Dec 16, 2008 864.51 898.83 857.24 895.88 0 +29.50(+3.41%)
    Dec 15, 2008 866.29 891.26 848.98 866.38 0 -2.96(-0.34%)
    Dec 12, 2008 864.51 883.81 844.41 869.34 0 -21.42(-2.40%)
    Dec 11, 2008 895.54 921.39 877.10 890.76 0 -16.67(-1.84%)
    Dec 10, 2008 913.45 930.31 888.66 907.43 0 -8.73(-0.95%)
    Dec 09, 2008 924.22 952.47 903.75 916.16 0 -21.26(-2.27%)
    Dec 08, 2008 956.44 978.00 921.19 937.42 0 -5.37(-0.57%)
    Dec 05, 2008 881.69 960.67 876.18 942.79 0 +51.54(+5.78%)
    Dec 04, 2008 906.04 940.66 880.06 891.24 0 -14.42(-1.59%)
    Dec 03, 2008 875.30 914.50 855.75 905.66 0 +9.65(+1.08%)
    Dec 02, 2008 849.04 906.49 845.34 896.01 0 +27.80(+3.20%)
    Dec 01, 2008 897.59 923.75 843.94 868.21 0 -18.69(-2.11%)
    Nov 28, 2008 852.98 896.05 850.66 886.90 0 +31.36(+3.67%)
    Nov 27, 2008 855.54 855.54 855.54 855.54 0 +0.01(+0.00%)
    Nov 26, 2008 855.53 855.53 855.53 855.53 0 +28.08(+3.39%)
    Nov 25, 2008 827.46 827.46 827.46 827.46 0 +227.14(+37.84%)
    Nov 24, 2008 600.31 600.31 600.31 600.31 0 +32.63(+5.75%)
    Nov 21, 2008 545.19 580.75 521.62 567.68 0 +23.13(+4.25%)
    Nov 20, 2008 606.36 625.74 535.38 544.55 0 -75.01(-12.11%)
    Nov 19, 2008 636.92 673.12 616.71 619.56 0 -31.43(-4.83%)
    Nov 18, 2008 637.57 675.38 622.47 650.99 0 -6.98(-1.06%)
    Nov 17, 2008 640.47 681.54 641.21 657.96 0 +0.03(+0.00%)
    Nov 14, 2008 657.25 704.25 642.14 657.93 0 -52.21(-7.35%)
    Nov 13, 2008 641.80 712.35 644.46 710.14 0 +56.45(+8.64%)
    Nov 12, 2008 672.51 691.26 650.07 653.69 0 -38.87(-5.61%)
    Nov 11, 2008 692.13 714.96 670.80 692.55 0 -14.46(-2.04%)
    Nov 10, 2008 734.19 749.50 695.50 707.01 0 -24.93(-3.41%)
    Nov 07, 2008 703.92 742.28 705.10 731.94 0 +24.40(+3.45%)
    Nov 06, 2008 707.68 729.52 693.40 707.54 0 -5.01(-0.70%)
    Nov 05, 2008 730.71 752.21 707.93 712.55 0 -34.43(-4.61%)
    Nov 04, 2008 736.92 757.20 732.50 746.98 0 +19.33(+2.66%)
    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.