• 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 (%)
    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%)
    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.