• 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 31, 2012 2418 2428 2388 2396 0 -1.92(-0.08%)
    Jan 30, 2012 2397 2404 2376 2397 0 -19.31(-0.80%)
    Jan 27, 2012 2404 2429 2399 2417 0 +1.41(+0.06%)
    Jan 26, 2012 2419 2445 2404 2415 0 -8.20(-0.34%)
    Jan 25, 2012 2396 2433 2387 2424 0 +27.06(+1.13%)
    Jan 24, 2012 2394 2417 2388 2396 0 -22.11(-0.91%)
    Jan 23, 2012 2382 2429 2382 2419 0 +32.75(+1.37%)
    Jan 20, 2012 2368 2401 2368 2386 0 +12.07(+0.51%)
    Jan 19, 2012 2367 2388 2363 2374 0 +1.04(+0.04%)
    Jan 18, 2012 2368 2398 2347 2373 0 -2.75(-0.12%)
    Jan 17, 2012 2388 2416 2362 2375 0 +3.26(+0.14%)
    Jan 13, 2012 2372 2372 2372 0 -5.95(-0.25%)
    Jan 12, 2012 2367 2400 2357 2378 0 +9.73(+0.41%)
    Jan 11, 2012 2365 2396 2348 2368 0 -9.83(-0.41%)
    Jan 10, 2012 2370 2394 2366 2378 0 +14.82(+0.63%)
    Jan 09, 2012 2330 2371 2325 2363 0 +31.77(+1.36%)
    Jan 06, 2012 2331 2344 2315 2332 0 -2.19(-0.09%)
    Jan 05, 2012 2333 2359 2319 2334 0 -16.70(-0.71%)
    Jan 04, 2012 2348 2369 2341 2351 0 +7.04(+0.30%)
    Dec 30, 2011 2343 2363 2339 2344 0 -7.72(-0.33%)
    Dec 29, 2011 2318 2357 2316 2351 0 +33.39(+1.44%)
    Dec 28, 2011 2340 2350 2308 2318 0 -30.03(-1.28%)
    Dec 27, 2011 2324 2360 2323 2348 0 +14.20(+0.61%)
    Dec 23, 2011 2334 2334 2334 0 +14.45(+0.62%)
    Dec 21, 2011 2307 2326 2283 2319 0 +2.24(+0.10%)
    Dec 20, 2011 2274 2324 2276 2317 0 +62.14(+2.76%)
    Dec 19, 2011 2245 2284 2240 2255 0 +16.62(+0.74%)
    Dec 16, 2011 2243 2263 2225 2238 0 +0.54(+0.02%)
    Dec 15, 2011 2224 2248 2217 2238 0 +31.52(+1.43%)
    Dec 14, 2011 2186 2222 2187 2206 0 +4.50(+0.20%)
    Dec 13, 2011 2211 2242 2188 2202 0 -6.49(-0.29%)
    Dec 12, 2011 2214 2230 2190 2208 0 -28.45(-1.27%)
    Dec 09, 2011 2192 2251 2193 2237 0 +41.43(+1.89%)
    Dec 08, 2011 2235 2249 2189 2195 0 -59.83(-2.65%)
    Dec 07, 2011 2248 2274 2218 2255 0 -8.02(-0.35%)
    Dec 06, 2011 2253 2282 2239 2263 0 +9.20(+0.41%)
    Dec 05, 2011 2275 2292 2238 2254 0 +4.53(+0.20%)
    Dec 02, 2011 2276 2293 2243 2249 0 -19.77(-0.87%)
    Dec 01, 2011 2254 2286 2244 2269 0 +14.81(+0.66%)
    Nov 30, 2011 2236 2268 2232 2254 0 +70.78(+3.24%)
    Nov 29, 2011 2177 2212 2171 2183 0 +0.50(+0.02%)
    Nov 28, 2011 2157 2200 2158 2183 0 +65.34(+3.09%)
    Nov 25, 2011 2109 2137 2110 2118 0 -7.68(-0.36%)
    Nov 23, 2011 2125 2125 2125 0 -26.71(-1.24%)
    Nov 22, 2011 2181 2194 2147 2152 0 -34.97(-1.60%)
    Nov 21, 2011 2179 2206 2161 2187 0 -34.59(-1.56%)
    Nov 18, 2011 2216 2240 2205 2222 0 +9.29(+0.42%)
    Nov 17, 2011 2229 2245 2185 2212 0 -32.81(-1.46%)
    Nov 16, 2011 2243 2297 2231 2245 0 -29.85(-1.31%)
    Nov 15, 2011 2271 2292 2250 2275 0 -5.75(-0.25%)
    Nov 14, 2011 2283 2312 2265 2281 0 -19.58(-0.85%)
    Nov 11, 2011 2257 2312 2262 2300 0 +62.99(+2.82%)
    Nov 10, 2011 2237 2265 2211 2237 0 +5.35(+0.24%)
    Nov 09, 2011 2247 2274 2223 2232 0 -70.28(-3.05%)
    Nov 08, 2011 2275 2306 2255 2302 0 +24.37(+1.07%)
    Nov 07, 2011 2253 2284 2239 2278 0 +19.19(+0.85%)
    Nov 04, 2011 2260 2281 2238 2259 0 -24.28(-1.06%)
    Nov 03, 2011 2267 2294 2257 2283 0 +30.28(+1.34%)
    Nov 02, 2011 2237 2267 2226 2253 0 +42.77(+1.94%)
    Nov 01, 2011 2207 2256 2192 2210 0 -70.48(-3.09%)
    Oct 31, 2011 2275 2302 2266 2280 0 -12.05(-0.53%)
    Oct 28, 2011 2282 2311 2277 2292 0 -8.31(-0.36%)
    Oct 27, 2011 2304 2328 2254 2301 0 +42.09(+1.86%)
    Oct 26, 2011 2285 2321 2226 2259 0 -69.16(-2.97%)
    Oct 25, 2011 2358 2377 2322 2328 0 -56.96(-2.39%)
    Oct 24, 2011 2359 2392 2347 2385 0 +20.05(+0.85%)
    Oct 21, 2011 2342 2372 2334 2365 0 +46.12(+1.99%)
    Oct 20, 2011 2280 2328 2276 2319 0 +36.78(+1.61%)
    Oct 19, 2011 2297 2310 2264 2282 0 -23.34(-1.01%)
    Oct 18, 2011 2252 2328 2249 2305 0 +41.77(+1.85%)
    Oct 17, 2011 2290 2309 2255 2263 0 -53.73(-2.32%)
    Oct 14, 2011 2304 2329 2290 2317 0 +46.12(+2.03%)
    Oct 13, 2011 2238 2280 2228 2271 0 +15.60(+0.69%)
    Oct 12, 2011 2247 2289 2229 2255 0 +9.00(+0.40%)
    Oct 11, 2011 2215 2262 2206 2246 0 +8.72(+0.39%)
    Oct 10, 2011 2221 2251 2214 2238 0 +39.40(+1.79%)
    Oct 07, 2011 2220 2230 2187 2198 0 -23.46(-1.06%)
    Oct 06, 2011 2183 2226 2188 2222 0 +25.02(+1.14%)
    Oct 05, 2011 2162 2205 2154 2197 0 +30.74(+1.42%)
    Oct 04, 2011 2107 2173 2089 2166 0 +27.16(+1.27%)
    Oct 03, 2011 2197 2226 2131 2139 0 -79.45(-3.58%)
    Sep 30, 2011 2248 2285 2215 2218 0 -69.41(-3.03%)
    Sep 29, 2011 2290 2313 2246 2288 0 +25.92(+1.15%)
    Sep 28, 2011 2273 2310 2256 2262 0 -22.36(-0.98%)
    Sep 27, 2011 2277 2315 2266 2284 0 +44.60(+1.99%)
    Sep 26, 2011 2226 2245 2182 2240 0 +27.50(+1.24%)
    Sep 23, 2011 2163 2234 2165 2212 0 +32.90(+1.51%)
    Sep 22, 2011 2141 2201 2131 2179 0 -22.46(-1.02%)
    Sep 21, 2011 2251 2278 2198 2202 0 -52.36(-2.32%)
    Sep 20, 2011 2243 2314 2231 2254 0 +7.34(+0.33%)
    Sep 19, 2011 2211 2259 2209 2247 0 -5.16(-0.23%)
    Sep 16, 2011 2238 2260 2218 2252 0 +23.66(+1.06%)
    Sep 15, 2011 2206 2232 2177 2228 0 +42.60(+1.95%)
    Sep 14, 2011 2155 2213 2135 2186 0 +39.40(+1.84%)
    Sep 13, 2011 2117 2157 2112 2146 0 +30.95(+1.46%)
    Sep 12, 2011 2082 2119 2059 2115 0 -4.20(-0.20%)
    Sep 09, 2011 2158 2171 2096 2119 0 -65.06(-2.98%)
    Sep 08, 2011 2192 2235 2169 2184 0 -36.02(-1.62%)
    Sep 07, 2011 2152 2223 2154 2220 0 +91.77(+4.31%)
    Sep 06, 2011 2066 2142 2067 2129 0 -2.22(-0.10%)
    Sep 02, 2011 2131 2131 2131 0 -51.40(-2.36%)
    Sep 01, 2011 2196 2217 2167 2182 0 -29.16(-1.32%)
    Aug 31, 2011 2203 2238 2189 2211 0 +18.80(+0.86%)
    Aug 30, 2011 2138 2211 2134 2193 0 +28.67(+1.32%)
    Aug 29, 2011 2122 2166 2120 2164 0 +46.56(+2.20%)
    Aug 26, 2011 2055 2123 2020 2117 0 +33.05(+1.59%)
    Aug 25, 2011 2114 2122 2052 2084 0 -24.51(-1.16%)
    Aug 24, 2011 2035 2121 2034 2109 0 +55.32(+2.69%)
    Aug 23, 2011 1966 2060 1970 2054 0 +90.17(+4.59%)
    Aug 22, 2011 1991 2020 1954 1963 0 +1.82(+0.09%)
    Aug 19, 2011 1949 2003 1946 1962 0 -21.44(-1.08%)
    Aug 18, 2011 2009 2026 1953 1983 0 -78.54(-3.81%)
    Aug 17, 2011 2059 2103 2036 2062 0 +2.67(+0.13%)
    Aug 16, 2011 2036 2091 2021 2059 0 +15.75(+0.77%)
    Aug 15, 2011 2040 2066 2014 2043 0 +12.90(+0.64%)
    Aug 12, 2011 2005 2045 1998 2030 0 +23.83(+1.19%)
    Aug 11, 2011 1916 2029 1912 2006 0 +88.84(+4.63%)
    Aug 10, 2011 1976 2022 1909 1918 0 -113.10(-5.57%)
    Aug 09, 2011 2038 2039 1885 2031 0 +68.79(+3.51%)
    Aug 08, 2011 2029 2074 1956 1962 0 -127.40(-6.10%)
    Aug 05, 2011 2079 2118 2020 2089 0 +27.72(+1.34%)
    Aug 04, 2011 2143 2156 2056 2062 0 -113.15(-5.20%)
    Aug 03, 2011 2114 2208 2106 2175 0 +54.54(+2.57%)
    Aug 02, 2011 2172 2201 2117 2120 0 -93.50(-4.22%)
    Aug 01, 2011 2088 2271 2186 2214 0 -33.96(-1.51%)
    Jul 29, 2011 2072 2267 2220 2248 0 -5.21(-0.23%)
    Jul 28, 2011 2064 2274 2231 2253 0 +18.76(+0.84%)
    Jul 27, 2011 2092 2271 2225 2234 0 -42.77(-1.88%)
    Jul 26, 2011 2121 2300 2272 2277 0 -23.14(-1.01%)
    Jul 25, 2011 2137 2321 2291 2300 0 -28.40(-1.22%)
    Jul 22, 2011 2158 2342 2310 2328 0 -2.35(-0.10%)
    Jul 21, 2011 2322 2345 2308 2331 0 +24.85(+1.08%)
    Jul 20, 2011 2146 2326 2294 2306 0 -14.64(-0.63%)
    Jul 19, 2011 2112 2326 2279 2321 0 +38.54(+1.69%)
    Jul 18, 2011 2127 2306 2258 2282 0 -19.20(-0.83%)
    Jul 15, 2011 2140 2318 2276 2301 0 -6.52(-0.28%)
    Jul 14, 2011 2141 2330 2297 2308 0 -3.08(-0.13%)
    Jul 13, 2011 2133 2336 2296 2311 0 +11.70(+0.51%)
    Jul 12, 2011 2125 2324 2287 2299 0 +2.89(+0.13%)
    Jul 11, 2011 2135 2327 2287 2296 0 -42.52(-1.82%)
    Jul 08, 2011 2139 2346 2308 2339 0 +8.77(+0.38%)
    Jul 07, 2011 2174 2358 2312 2330 0 -7.05(-0.30%)
    Jul 06, 2011 2145 2343 2309 2337 0 +15.87(+0.68%)
    Jul 05, 2011 2146 2336 2310 2321 0 -0.12(-0.01%)
    Jul 01, 2011 2321 2321 2321 0 +30.58(+1.33%)
    Jun 30, 2011 2129 2317 2276 2291 0 -10.32(-0.45%)
    Jun 29, 2011 2118 2308 2274 2301 0 +18.61(+0.82%)
    Jun 28, 2011 2070 2288 2224 2282 0 +48.13(+2.15%)
    Jun 27, 2011 2047 2244 2208 2234 0 +10.86(+0.49%)
    Jun 24, 2011 2057 2242 2211 2223 0 -3.55(-0.16%)
    Jun 23, 2011 2048 2235 2193 2227 0 -15.40(-0.69%)
    Jun 22, 2011 2082 2272 2229 2242 0 -20.70(-0.91%)
    Jun 21, 2011 2075 2270 2239 2263 0 +29.26(+1.31%)
    Jun 20, 2011 2230 2238 2224 2234 0 +22.25(+1.01%)
    Jun 17, 2011 2200 2231 2198 2212 0 +19.94(+0.91%)
    Jun 16, 2011 2175 2202 2172 2192 0 +8.21(+0.38%)
    Jun 15, 2011 2192 2210 2167 2183 0 -28.79(-1.30%)
    Jun 14, 2011 2192 2219 2193 2212 0 +24.51(+1.12%)
    Jun 13, 2011 2174 2208 2173 2188 0 +9.81(+0.45%)
    Jun 10, 2011 2190 2209 2174 2178 0 -29.22(-1.32%)
    Jun 09, 2011 2196 2225 2189 2207 0 +9.42(+0.43%)
    Jun 08, 2011 2214 2230 2191 2198 0 -28.68(-1.29%)
    Jun 07, 2011 2204 2241 2200 2226 0 +26.04(+1.18%)
    Jun 06, 2011 2195 2223 2190 2200 0 -8.72(-0.39%)
    Jun 03, 2011 2233 2235 2201 2209 0 -46.72(-2.07%)
    May 24, 2011 2280 2296 2248 2256 0 -31.32(-1.37%)
    May 23, 2011 2257 2294 2260 2287 0 -6.81(-0.30%)
    May 20, 2011 2287 2305 2281 2294 0 -2.21(-0.10%)
    May 19, 2011 2292 2318 2276 2296 0 -1.32(-0.06%)
    May 18, 2011 2234 2339 2230 2297 0 +57.67(+2.57%)
    May 17, 2011 2226 2251 2219 2240 0 -4.47(-0.20%)
    May 16, 2011 2213 2261 2216 2244 0 +18.30(+0.82%)
    May 13, 2011 2231 2246 2213 2226 0 -12.17(-0.54%)
    May 12, 2011 2232 2250 2220 2238 0 -3.31(-0.15%)
    May 11, 2011 2249 2267 2225 2241 0 -18.81(-0.83%)
    May 10, 2011 2234 2261 2232 2260 0 +20.11(+0.90%)
    May 09, 2011 2224 2248 2217 2240 0 +5.49(+0.25%)
    May 06, 2011 2208 2246 2199 2235 0 -8.45(-0.38%)
    May 05, 2011 2221 2257 2223 2243 0 -2.92(-0.13%)
    May 04, 2011 2180 2257 2170 2246 0 +58.27(+2.66%)
    May 03, 2011 2210 2225 2171 2188 0 -34.90(-1.57%)
    May 02, 2011 2218 2231 2214 2223 0 +12.79(+0.58%)
    Apr 29, 2011 2187 2214 2169 2210 0 +8.82(+0.40%)
    Apr 28, 2011 2193 2211 2190 2201 0 +5.55(+0.25%)
    Apr 27, 2011 2191 2207 2179 2195 0 +1.72(+0.08%)
    Apr 26, 2011 2153 2203 2157 2194 0 +34.29(+1.59%)
    Apr 25, 2011 2148 2164 2132 2159 0 +3.75(+0.17%)
    Apr 21, 2011 2144 2171 2139 2156 0 +8.08(+0.38%)
    Apr 20, 2011 2124 2151 2124 2148 0 +31.61(+1.49%)
    Apr 19, 2011 2123 2125 2102 2116 0 +212.40(+11.16%)
    Apr 18, 2011 1901 1907 1898 1904 0 -5.27(-0.28%)
    Apr 15, 2011 1898 1910 1898 1909 0 +9.09(+0.48%)
    Apr 14, 2011 1889 1901 1891 1900 0 +4.97(+0.26%)
    Apr 13, 2011 1891 1897 1890 1895 0 +3.03(+0.16%)
    Apr 12, 2011 1894 1897 1889 1892 0 -3.84(-0.20%)
    Apr 11, 2011 1891 1899 1890 1896 0 +15.62(+0.83%)
    Apr 08, 2011 1895 1901 1867 1880 0 -2.47(-0.13%)
    Apr 07, 2011 1883 1895 1875 1882 0 +8.02(+0.43%)
    Apr 06, 2011 1869 1881 1865 1874 0 +12.13(+0.65%)
    Apr 05, 2011 1852 1870 1851 1862 0 +8.95(+0.48%)
    Apr 04, 2011 1843 1857 1842 1853 0 +8.12(+0.44%)
    Apr 01, 2011 1837 1849 1829 1845 0 +10.97(+0.60%)
    Mar 31, 2011 1829 1842 1829 1834 0 -1.70(-0.09%)
    Mar 30, 2011 1832 1837 1833 1836 0 +5.81(+0.32%)
    Mar 29, 2011 1822 1836 1818 1830 0 +4.39(+0.24%)
    Mar 28, 2011 1828 1836 1823 1826 0 -4.11(-0.22%)
    Mar 25, 2011 1827 1840 1824 1830 0 +2.60(+0.14%)
    Mar 24, 2011 1810 1830 1810 1827 0 +16.36(+0.90%)
    Mar 23, 2011 1807 1818 1797 1811 0 +0.66(+0.04%)
    Mar 22, 2011 1813 1825 1806 1810 0 -6.31(-0.35%)
    Mar 21, 2011 1819 1823 1812 1817 0 +4.08(+0.23%)
    Mar 18, 2011 1822 1828 1808 1812 0 -0.02(-0.00%)
    Mar 17, 2011 1813 1821 1805 1812 0 +10.47(+0.58%)
    Mar 16, 2011 1807 1816 1797 1802 0 -8.89(-0.49%)
    Mar 15, 2011 1807 1821 1805 1811 0 -19.22(-1.05%)
    Mar 14, 2011 1827 1842 1822 1830 0 -6.00(-0.33%)
    Mar 11, 2011 1826 1841 1821 1836 0 +4.91(+0.27%)
    Mar 10, 2011 1831 1839 1825 1831 0 -9.97(-0.54%)
    Mar 09, 2011 1838 1847 1833 1841 0 -3.04(-0.16%)
    Mar 08, 2011 1840 1848 1830 1844 0 +5.02(+0.27%)
    Mar 07, 2011 1850 1854 1832 1839 0 -10.20(-0.55%)
    Mar 04, 2011 1854 1861 1841 1849 0 -7.96(-0.43%)
    Mar 03, 2011 1847 1862 1836 1857 0 +9.83(+0.53%)
    Mar 02, 2011 1847 1857 1836 1848 0 -6.65(-0.36%)
    Mar 01, 2011 1862 1871 1850 1854 0 -9.20(-0.49%)
    Feb 28, 2011 1863 1872 1855 1863 0 +2.64(+0.14%)
    Feb 25, 2011 1848 1867 1846 1861 0 +12.11(+0.66%)
    Feb 24, 2011 1848 1856 1840 1849 0 -5.00(-0.27%)
    Feb 23, 2011 1853 1865 1850 1854 0 -4.64(-0.25%)
    Feb 22, 2011 1858 1869 1846 1858 0 -12.03(-0.64%)
    Feb 18, 2011 1870 1870 1870 0 -2.55(-0.14%)
    Feb 17, 2011 1857 1879 1857 1873 0 +8.67(+0.47%)
    Feb 16, 2011 1850 1868 1849 1864 0 +13.34(+0.72%)
    Feb 15, 2011 1844 1856 1841 1851 0 +2.21(+0.12%)
    Feb 14, 2011 1842 1853 1842 1849 0 +3.48(+0.19%)
    Feb 11, 2011 1828 1851 1826 1845 0 +8.87(+0.48%)
    Feb 10, 2011 1827 1840 1829 1836 0 -0.54(-0.03%)
    Feb 09, 2011 1821 1839 1821 1837 0 +9.76(+0.53%)
    Feb 08, 2011 1824 1832 1820 1827 0 +0.66(+0.04%)
    Feb 07, 2011 1820 1832 1820 1826 0 +3.22(+0.18%)
    Feb 04, 2011 1818 1827 1812 1823 0 +1.85(+0.10%)
    Feb 03, 2011 1817 1832 1808 1821 0 +3.92(+0.22%)
    Feb 02, 2011 1806 1826 1805 1817 0 -3.13(-0.17%)
    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.