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 (%)
Nov 30, 2015
4621
4692
4551
4600
0
-9.90(-0.21%)
Nov 27, 2015
4599
4657
4567
4610
0
-18.82(-0.41%)
Nov 25, 2015
4629
4629
4629
4629
0
+78.79(+1.73%)
Nov 24, 2015
4549
4622
4458
4550
0
-27.03(-0.59%)
Nov 23, 2015
4577
4626
4573
4577
0
+63.79(+1.41%)
Nov 20, 2015
4494
4593
4428
4513
0
+42.40(+0.95%)
Nov 19, 2015
4566
4583
4387
4471
0
-106.77(-2.33%)
Nov 18, 2015
4488
4597
4430
4577
0
+107.74(+2.41%)
Nov 17, 2015
4467
4554
4400
4470
0
+46.59(+1.05%)
Nov 16, 2015
4383
4460
4302
4423
0
-18.75(-0.42%)
Nov 13, 2015
4492
4535
4347
4442
0
-58.40(-1.30%)
Nov 12, 2015
4522
4656
4472
4500
0
-8.13(-0.18%)
Nov 11, 2015
4532
4592
4407
4508
0
+6.04(+0.13%)
Nov 10, 2015
4445
4536
4381
4502
0
+214.18(+4.99%)
Nov 09, 2015
4350
4428
4214
4288
0
-21.04(-0.49%)
Nov 06, 2015
4158
4334
4107
4309
0
+126.24(+3.02%)
Nov 05, 2015
4226
4288
4124
4183
0
-19.20(-0.46%)
Nov 04, 2015
4207
4276
4121
4202
0
+5.08(+0.12%)
Nov 03, 2015
4185
4289
4153
4197
0
-1.46(-0.03%)
Nov 02, 2015
4087
4227
4056
4198
0
+126.06(+3.10%)
Oct 30, 2015
4061
4111
4004
4072
0
+14.80(+0.36%)
Oct 29, 2015
4119
4216
4027
4058
0
-88.86(-2.14%)
Oct 28, 2015
3988
4157
3905
4146
0
+154.61(+3.87%)
Oct 27, 2015
3976
4042
3877
3992
0
+8.41(+0.21%)
Oct 26, 2015
4062
4107
3924
3983
0
-36.86(-0.92%)
Oct 23, 2015
3901
4071
3854
4020
0
+168.02(+4.36%)
Oct 22, 2015
3932
3963
3724
3852
0
-52.53(-1.35%)
Oct 21, 2015
4033
4079
3834
3905
0
-80.95(-2.03%)
Oct 20, 2015
4154
4175
3948
3986
0
-165.67(-3.99%)
Oct 19, 2015
3998
4181
3946
4151
0
+203.40(+5.15%)
Oct 16, 2015
4005
4090
3913
3948
0
+25.76(+0.66%)
Oct 15, 2015
3858
4026
3825
3922
0
+98.05(+2.56%)
Oct 14, 2015
3748
3896
3701
3824
0
+105.29(+2.83%)
Oct 13, 2015
3751
3857
3708
3719
0
-78.27(-2.06%)
Oct 12, 2015
3834
3904
3739
3797
0
-18.35(-0.48%)
Oct 09, 2015
3736
3848
3688
3816
0
+81.38(+2.18%)
Oct 08, 2015
3793
3813
3666
3734
0
-64.86(-1.71%)
Oct 07, 2015
3784
3865
3691
3799
0
+50.94(+1.36%)
Oct 06, 2015
3843
3899
3636
3748
0
-73.53(-1.92%)
Oct 05, 2015
3881
3948
3760
3822
0
-36.90(-0.96%)
Oct 02, 2015
3602
3867
3548
3859
0
+224.47(+6.18%)
Oct 01, 2015
3626
3707
3538
3634
0
+11.00(+0.30%)
Sep 30, 2015
3662
3783
3551
3623
0
+18.30(+0.51%)
Sep 29, 2015
3679
3803
3545
3605
0
-57.02(-1.56%)
Sep 28, 2015
3835
3865
3598
3662
0
-192.71(-5.00%)
Sep 25, 2015
4216
4233
3781
3855
0
-254.66(-6.20%)
Sep 24, 2015
4052
4180
3991
4109
0
+50.98(+1.26%)
Sep 23, 2015
4147
4174
4023
4058
0
-84.29(-2.03%)
Sep 22, 2015
4182
4247
4068
4142
0
-88.39(-2.09%)
Sep 21, 2015
4359
4406
4162
4231
0
-134.61(-3.08%)
Sep 18, 2015
4375
4482
4314
4365
0
-23.20(-0.53%)
Sep 17, 2015
4345
4458
4295
4389
0
+37.13(+0.85%)
Sep 16, 2015
4359
4403
4288
4352
0
-38.42(-0.88%)
Sep 15, 2015
4315
4421
4287
4390
0
+88.93(+2.07%)
Sep 14, 2015
4354
4408
4232
4301
0
-11.99(-0.28%)
Sep 11, 2015
4356
4407
4221
4313
0
-120.02(-2.71%)
Sep 10, 2015
4337
4479
4324
4433
0
+64.41(+1.47%)
Sep 09, 2015
4556
4575
4347
4369
0
-164.62(-3.63%)
Sep 08, 2015
4556
4591
4405
4533
0
+56.55(+1.26%)
Sep 04, 2015
4477
4477
4477
4477
0
-59.96(-1.32%)
Sep 03, 2015
4606
4662
4497
4537
0
-77.31(-1.68%)
Sep 02, 2015
4603
4639
4473
4614
0
+144.45(+3.23%)
Sep 01, 2015
4399
4591
4361
4470
0
-44.90(-0.99%)
Aug 31, 2015
4594
4647
4442
4514
0
-164.47(-3.52%)
Aug 28, 2015
4580
4721
4561
4679
0
+102.17(+2.23%)
Aug 27, 2015
4619
4673
4476
4577
0
-55.63(-1.20%)
Aug 26, 2015
4519
4661
4434
4632
0
+216.56(+4.90%)
Aug 25, 2015
4574
4599
4396
4416
0
+95.78(+2.22%)
Aug 24, 2015
4655
4736
4205
4320
0
-490.47(-10.20%)
Aug 21, 2015
4893
4993
4783
4810
0
-128.85(-2.61%)
Aug 20, 2015
5063
5078
4843
4939
0
-123.74(-2.44%)
Aug 19, 2015
5073
5115
4965
5063
0
-33.33(-0.65%)
Aug 18, 2015
5181
5229
5065
5096
0
-92.11(-1.78%)
Aug 17, 2015
5069
5197
5036
5189
0
+50.41(+0.98%)
Aug 14, 2015
5141
5198
5004
5138
0
-27.54(-0.53%)
Aug 13, 2015
5271
5350
5126
5166
0
-127.51(-2.41%)
Aug 12, 2015
5274
5333
5069
5293
0
-7.26(-0.14%)
Aug 11, 2015
5388
5405
5224
5300
0
-123.87(-2.28%)
Aug 10, 2015
5490
5571
5320
5424
0
+65.97(+1.23%)
Aug 07, 2015
5429
5468
5193
5358
0
-44.07(-0.82%)
Aug 06, 2015
5981
6014
5297
5402
0
-604.42(-10.06%)
Aug 05, 2015
6025
6115
5974
6007
0
-11.52(-0.19%)
Aug 04, 2015
6066
6140
5993
6018
0
-60.05(-0.99%)
Aug 03, 2015
6111
6179
6025
6078
0
-28.64(-0.47%)
Jul 31, 2015
6161
6193
6067
6107
0
-17.15(-0.28%)
Jul 30, 2015
6167
6217
6076
6124
0
-28.98(-0.47%)
Jul 29, 2015
6196
6271
6102
6153
0
-48.74(-0.79%)
Jul 28, 2015
6195
6319
6027
6202
0
+43.06(+0.70%)
Jul 27, 2015
6204
6264
6060
6159
0
-71.72(-1.15%)
Jul 24, 2015
6407
6485
6166
6231
0
-338.33(-5.15%)
Jul 23, 2015
6557
6699
6462
6569
0
+85.97(+1.33%)
Jul 22, 2015
6369
6526
6314
6483
0
+168.99(+2.68%)
Jul 21, 2015
6355
6411
6239
6314
0
-44.91(-0.71%)
Jul 20, 2015
6468
6482
6317
6359
0
-112.32(-1.74%)
Jul 17, 2015
6463
6495
6373
6471
0
+10.02(+0.16%)
Jul 16, 2015
6516
6546
6375
6461
0
+2.15(+0.03%)
Jul 15, 2015
6530
6592
6436
6459
0
-61.17(-0.94%)
Jul 14, 2015
6474
6572
6433
6520
0
+52.99(+0.82%)
Jul 13, 2015
6507
6553
6408
6467
0
+30.70(+0.48%)
Jul 10, 2015
6490
6531
6354
6436
0
+38.55(+0.60%)
Jul 09, 2015
6417
6509
6351
6398
0
+69.72(+1.10%)
Jul 08, 2015
6440
6506
6316
6328
0
-174.16(-2.68%)
Jul 07, 2015
6488
6555
6341
6502
0
+46.82(+0.73%)
Jul 06, 2015
6212
6508
6184
6456
0
+184.55(+2.94%)
Jul 02, 2015
6271
6271
6271
6271
0
-21.06(-0.33%)
Jul 01, 2015
6343
6443
6215
6292
0
+8.96(+0.14%)
Jun 30, 2015
6229
6390
6159
6283
0
+127.63(+2.07%)
Jun 29, 2015
6259
6358
6136
6155
0
-185.74(-2.93%)
Jun 26, 2015
6264
6466
6176
6341
0
+114.36(+1.84%)
Jun 25, 2015
6198
6321
6145
6227
0
+55.85(+0.91%)
Jun 24, 2015
6260
6292
6143
6171
0
-121.02(-1.92%)
Jun 23, 2015
6293
6378
6255
6292
0
-2.69(-0.04%)
Jun 22, 2015
6291
6357
6212
6295
0
+51.53(+0.83%)
Jun 19, 2015
6247
6281
6157
6243
0
+20.87(+0.34%)
Jun 18, 2015
6208
6280
6167
6222
0
+53.43(+0.87%)
Jun 17, 2015
6187
6234
6119
6169
0
-18.44(-0.30%)
Jun 16, 2015
6204
6291
6135
6187
0
+22.28(+0.36%)
Jun 15, 2015
6114
6214
6048
6165
0
-41.84(-0.67%)
Jun 12, 2015
6245
6301
6157
6207
0
-87.68(-1.39%)
Jun 11, 2015
6408
6431
6212
6295
0
-86.08(-1.35%)
Jun 10, 2015
6382
6427
6265
6381
0
+73.10(+1.16%)
Jun 09, 2015
6517
6546
6244
6308
0
-211.30(-3.24%)
Jun 08, 2015
6487
6684
6444
6519
0
+138.00(+2.16%)
Jun 05, 2015
6505
6562
6210
6381
0
+31.61(+0.50%)
Jun 04, 2015
6868
6998
6257
6349
0
-777.23(-10.91%)
Jun 03, 2015
6973
7167
6952
7126
0
+151.91(+2.18%)
Jun 02, 2015
6866
7071
6844
6975
0
+70.33(+1.02%)
Jun 01, 2015
6788
6962
6728
6904
0
+211.78(+3.16%)
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%)
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
.