• 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 (%)
    Feb 28, 2014 3560 3615 3495 3525 0 -28.48(-0.80%)
    Feb 27, 2014 3487 3560 3474 3554 0 +42.14(+1.20%)
    Feb 26, 2014 3472 3548 3458 3511 0 +36.40(+1.05%)
    Feb 25, 2014 3438 3483 3429 3475 0 +35.19(+1.02%)
    Feb 24, 2014 3434 3489 3419 3440 0 -8.79(-0.25%)
    Feb 21, 2014 3491 3511 3441 3449 0 -45.09(-1.29%)
    Feb 20, 2014 3446 3504 3422 3494 0 +62.22(+1.81%)
    Feb 19, 2014 3438 3511 3423 3432 0 -22.57(-0.65%)
    Feb 18, 2014 3407 3488 3387 3454 0 +31.91(+0.93%)
    Feb 14, 2014 3422 3422 3422 0 -1.39(-0.04%)
    Feb 13, 2014 3332 3433 3327 3424 0 +66.26(+1.97%)
    Feb 12, 2014 3349 3405 3336 3357 0 +12.59(+0.38%)
    Feb 11, 2014 3322 3358 3253 3345 0 -1.65(-0.05%)
    Feb 10, 2014 3248 3370 3235 3346 0 +97.86(+3.01%)
    Feb 07, 2014 3200 3257 3169 3249 0 +37.88(+1.18%)
    Feb 06, 2014 3194 3244 3176 3211 0 +52.89(+1.67%)
    Feb 05, 2014 3162 3196 3041 3158 0 +11.09(+0.35%)
    Feb 04, 2014 3126 3184 3116 3147 0 +53.04(+1.71%)
    Feb 03, 2014 3172 3200 3081 3094 0 -71.51(-2.26%)
    Jan 31, 2014 3145 3204 3121 3165 0 -19.48(-0.61%)
    Jan 30, 2014 3183 3211 3161 3185 0 +33.30(+1.06%)
    Jan 29, 2014 3143 3195 3124 3151 0 -3.58(-0.11%)
    Jan 28, 2014 3146 3192 3107 3155 0 +7.92(+0.25%)
    Jan 27, 2014 3190 3208 3126 3147 0 -35.71(-1.12%)
    Jan 24, 2014 3219 3241 3163 3183 0 -53.61(-1.66%)
    Jan 23, 2014 3259 3272 3178 3236 0 -52.34(-1.59%)
    Jan 22, 2014 3268 3329 3213 3289 0 -33.57(-1.01%)
    Jan 21, 2014 3333 3359 3285 3322 0 +4.65(+0.14%)
    Jan 17, 2014 3318 3318 3318 0 +2.39(+0.07%)
    Jan 16, 2014 3349 3362 3264 3315 0 -48.49(-1.44%)
    Jan 15, 2014 3345 3412 3332 3364 0 +15.50(+0.46%)
    Jan 14, 2014 3193 3356 3166 3348 0 +162.40(+5.10%)
    Jan 13, 2014 3180 3230 3166 3186 0 -23.81(-0.74%)
    Jan 10, 2014 3198 3232 3179 3210 0 +18.20(+0.57%)
    Jan 09, 2014 3185 3206 3157 3191 0 +6.15(+0.19%)
    Jan 08, 2014 3136 3224 3128 3185 0 +52.05(+1.66%)
    Jan 07, 2014 3109 3145 3105 3133 0 +40.36(+1.30%)
    Jan 06, 2014 3127 3142 3080 3093 0 -36.21(-1.16%)
    Jan 03, 2014 3090 3137 3088 3129 0 +47.50(+1.54%)
    Jan 02, 2014 3089 3111 3056 3082 0 -22.95(-0.74%)
    Dec 31, 2013 3104 3104 3104 0 +7.26(+0.23%)
    Dec 30, 2013 3098 3113 3084 3097 0 -5.63(-0.18%)
    Dec 27, 2013 3086 3116 3066 3103 0 +15.18(+0.49%)
    Dec 26, 2013 3053 3097 3045 3088 0 +24.23(+0.79%)
    Dec 24, 2013 3063 3063 3063 0 +29.48(+0.97%)
    Dec 23, 2013 3047 3074 2996 3034 0 -3.88(-0.13%)
    Dec 20, 2013 2959 3092 2955 3038 0 +102.42(+3.49%)
    Dec 19, 2013 2870 3008 2856 2935 0 +55.67(+1.93%)
    Dec 18, 2013 2815 2887 2805 2880 0 +65.18(+2.32%)
    Dec 17, 2013 2847 2857 2787 2815 0 -46.96(-1.64%)
    Dec 16, 2013 2802 2889 2780 2862 0 +88.61(+3.20%)
    Dec 13, 2013 2791 2803 2731 2773 0 -17.30(-0.62%)
    Dec 12, 2013 2790 2833 2756 2790 0 +11.29(+0.41%)
    Dec 11, 2013 2872 2880 2762 2779 0 -98.40(-3.42%)
    Dec 10, 2013 2888 2900 2859 2877 0 -21.05(-0.73%)
    Dec 09, 2013 2891 2913 2866 2898 0 +16.76(+0.58%)
    Dec 06, 2013 2867 2896 2850 2882 0 +58.07(+2.06%)
    Dec 05, 2013 2799 2839 2792 2824 0 +13.49(+0.48%)
    Dec 04, 2013 2802 2830 2780 2810 0 -2.52(-0.09%)
    Dec 03, 2013 2824 2832 2779 2813 0 -15.20(-0.54%)
    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.