• 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 (%)
    Aug 31, 2016 4870 4885 4774 4806 0 -86.52(-1.77%)
    Aug 30, 2016 4888 4959 4844 4893 0 +20.20(+0.41%)
    Aug 29, 2016 4794 4901 4777 4872 0 +73.91(+1.54%)
    Aug 26, 2016 4780 4866 4730 4799 0 +36.27(+0.76%)
    Aug 25, 2016 4827 4878 4702 4762 0 -73.36(-1.52%)
    Aug 24, 2016 4968 5022 4792 4836 0 -128.28(-2.58%)
    Aug 23, 2016 5100 5130 4905 4964 0 -108.35(-2.14%)
    Aug 22, 2016 5057 5097 5005 5072 0 +7.98(+0.16%)
    Aug 19, 2016 5076 5097 5015 5064 0 -17.94(-0.35%)
    Aug 18, 2016 5067 5135 5033 5082 0 +17.44(+0.34%)
    Aug 17, 2016 5121 5153 5036 5065 0 -57.87(-1.13%)
    Aug 16, 2016 5141 5174 5109 5123 0 -51.45(-0.99%)
    Aug 15, 2016 5173 5194 5130 5174 0 +21.11(+0.41%)
    Aug 12, 2016 5170 5183 5093 5153 0 -18.46(-0.36%)
    Aug 11, 2016 5109 5208 5067 5171 0 +85.90(+1.69%)
    Aug 10, 2016 5201 5214 5065 5086 0 -97.80(-1.89%)
    Aug 09, 2016 5254 5327 5116 5183 0 +49.44(+0.96%)
    Aug 08, 2016 5153 5193 5077 5134 0 +9.25(+0.18%)
    Aug 05, 2016 5099 5187 5041 5125 0 +35.17(+0.69%)
    Aug 04, 2016 5065 5135 5025 5089 0 -0.56(-0.01%)
    Aug 03, 2016 5037 5124 4997 5090 0 +50.42(+1.00%)
    Aug 02, 2016 5092 5148 4985 5040 0 -89.02(-1.74%)
    Aug 01, 2016 5106 5183 5045 5129 0 +18.68(+0.37%)
    Jul 29, 2016 5057 5148 4997 5110 0 +78.87(+1.57%)
    Jul 28, 2016 5052 5090 4992 5031 0 -19.37(-0.38%)
    Jul 27, 2016 5126 5135 4991 5050 0 -23.09(-0.46%)
    Jul 26, 2016 5089 5141 5012 5074 0 +48.22(+0.96%)
    Jul 25, 2016 5047 5079 4988 5025 0 -10.47(-0.21%)
    Jul 22, 2016 5007 5057 4950 5036 0 +54.84(+1.10%)
    Jul 21, 2016 5023 5076 4933 4981 0 -18.94(-0.38%)
    Jul 20, 2016 4993 5051 4917 5000 0 +53.46(+1.08%)
    Jul 19, 2016 4999 5037 4938 4946 0 -61.54(-1.23%)
    Jul 18, 2016 5005 5042 4965 5008 0 +24.92(+0.50%)
    Jul 15, 2016 4958 5017 4909 4983 0 +24.71(+0.50%)
    Jul 14, 2016 4938 4985 4885 4958 0 +79.52(+1.63%)
    Jul 13, 2016 4972 5010 4856 4879 0 -111.93(-2.24%)
    Jul 12, 2016 4997 5036 4945 4991 0 +43.51(+0.88%)
    Jul 11, 2016 4984 5038 4926 4947 0 -14.20(-0.29%)
    Jul 08, 2016 4961 5023 4939 4961 0 +19.47(+0.39%)
    Jul 07, 2016 4939 4985 4861 4942 0 +155.44(+3.25%)
    Jul 05, 2016 4822 4836 4728 4787 0 -73.29(-1.51%)
    Jul 01, 2016 4860 4860 4860 4860 0 +155.17(+3.30%)
    Jun 30, 2016 4597 4750 4567 4705 0 +42.93(+0.92%)
    Jun 29, 2016 4635 4677 4622 4662 0 +50.63(+1.10%)
    Jun 28, 2016 4558 4625 4540 4611 0 +66.06(+1.45%)
    Jun 27, 2016 4616 4625 4527 4545 0 -80.99(-1.75%)
    Jun 24, 2016 4587 4646 4559 4626 0 -38.16(-0.82%)
    Jun 23, 2016 4585 4675 4533 4664 0 +138.62(+3.06%)
    Jun 22, 2016 4649 4666 4501 4526 0 -131.06(-2.81%)
    Jun 21, 2016 4762 4781 4589 4657 0 +128.41(+2.84%)
    Jun 20, 2016 4526 4597 4476 4528 0 +76.71(+1.72%)
    Jun 17, 2016 4559 4582 4423 4452 0 -95.71(-2.10%)
    Jun 16, 2016 4474 4576 4404 4547 0 +18.46(+0.41%)
    Jun 15, 2016 4509 4622 4461 4529 0 +35.44(+0.79%)
    Jun 14, 2016 4544 4589 4381 4493 0 -68.17(-1.49%)
    Jun 13, 2016 4582 4704 4549 4561 0 -31.07(-0.68%)
    Jun 10, 2016 4666 4706 4572 4593 0 -125.92(-2.67%)
    Jun 09, 2016 4761 4815 4696 4718 0 -61.07(-1.28%)
    Jun 08, 2016 4771 4866 4685 4780 0 +27.79(+0.58%)
    Jun 07, 2016 4786 4816 4710 4752 0 -46.48(-0.97%)
    Jun 06, 2016 4771 4818 4674 4798 0 +25.76(+0.54%)
    Jun 03, 2016 4981 4994 4750 4772 0 -219.37(-4.39%)
    Jun 02, 2016 4932 5013 4891 4992 0 +48.43(+0.98%)
    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.