• 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, 2008 1191 1236 1166 1219 0 +39.88(+3.38%)
    Jan 30, 2008 1156 1224 1129 1179 0 -17.12(-1.43%)
    Jan 29, 2008 1179 1215 1175 1196 0 +17.09(+1.45%)
    Jan 28, 2008 1176 1183 1153 1179 0 +9.19(+0.79%)
    Jan 25, 2008 1187 1197 1164 1170 0 -8.09(-0.69%)
    Jan 24, 2008 1198 1209 1168 1178 0 -18.73(-1.57%)
    Jan 23, 2008 1170 1203 1148 1197 0 -3.09(-0.26%)
    Jan 22, 2008 1181 1217 1164 1200 0 -36.11(-2.92%)
    Jan 21, 2008 1251 1261 1221 1236 0 +0.00(+0.00%)
    Jan 18, 2008 1251 1261 1221 1236 0 -7.62(-0.61%)
    Jan 17, 2008 1260 1273 1236 1244 0 -14.90(-1.18%)
    Jan 16, 2008 1223 1268 1218 1259 0 +29.02(+2.36%)
    Jan 15, 2008 1236 1241 1205 1229 0 -16.08(-1.29%)
    Jan 14, 2008 1255 1292 1236 1246 0 -1.45(-0.12%)
    Jan 11, 2008 1239 1264 1234 1247 0 +1.22(+0.10%)
    Jan 10, 2008 1218 1266 1206 1246 0 +24.85(+2.04%)
    Jan 09, 2008 1193 1230 1182 1221 0 +25.30(+2.12%)
    Jan 08, 2008 1184 1230 1171 1196 0 +19.20(+1.63%)
    Jan 07, 2008 1180 1193 1161 1176 0 -1.17(-0.10%)
    Jan 04, 2008 1184 1192 1169 1178 0 -11.97(-1.01%)
    Jan 03, 2008 1205 1214 1183 1190 0 -11.97(-1.00%)
    Jan 02, 2008 1217 1230 1190 1202 0 -16.96(-1.39%)
    Jan 01, 2008 1227 1235 1211 1219 0 +0.00(+0.00%)
    Dec 31, 2007 1227 1235 1211 1219 0 -10.30(-0.84%)
    Dec 28, 2007 1230 1253 1219 1229 0 +1.87(+0.15%)
    Dec 27, 2007 1242 1247 1222 1227 0 -19.14(-1.54%)
    Dec 26, 2007 1239 1253 1228 1246 0 +2.60(+0.21%)
    Dec 24, 2007 1235 1251 1226 1243 0 +5.33(+0.43%)
    Dec 21, 2007 1228 1253 1219 1238 0 +22.05(+1.81%)
    Dec 20, 2007 1217 1224 1200 1216 0 +7.44(+0.62%)
    Dec 19, 2007 1214 1219 1193 1209 0 +1.65(+0.14%)
    Dec 18, 2007 1201 1240 1194 1207 0 +15.52(+1.30%)
    Dec 17, 2007 1230 1240 1189 1192 0 -46.24(-3.74%)
    Dec 14, 2007 1243 1253 1229 1238 0 -10.34(-0.83%)
    Dec 13, 2007 1242 1258 1233 1248 0 +2.56(+0.21%)
    Dec 12, 2007 1288 1294 1234 1246 0 -15.26(-1.21%)
    Dec 11, 2007 1293 1299 1256 1261 0 -31.32(-2.42%)
    Dec 10, 2007 1307 1317 1274 1292 0 -10.37(-0.80%)
    Dec 07, 2007 1300 1311 1283 1302 0 -1.06(-0.08%)
    Dec 06, 2007 1299 1311 1268 1304 0 +11.49(+0.89%)
    Dec 05, 2007 1267 1297 1256 1292 0 +34.56(+2.75%)
    Dec 04, 2007 1256 1282 1248 1257 0 -6.75(-0.53%)
    Dec 03, 2007 1276 1288 1248 1264 0 -14.74(-1.15%)
    Nov 30, 2007 1279 1289 1252 1279 0 +12.05(+0.95%)
    Nov 29, 2007 1255 1272 1242 1267 0 +9.92(+0.79%)
    Nov 28, 2007 1246 1264 1234 1257 0 +17.36(+1.40%)
    Nov 27, 2007 1234 1252 1204 1240 0 +15.27(+1.25%)
    Nov 26, 2007 1218 1251 1205 1224 0 +3.98(+0.33%)
    Nov 23, 2007 1209 1229 1194 1220 0 +19.47(+1.62%)
    Nov 21, 2007 1197 1215 1187 1201 0 -8.10(-0.67%)
    Nov 20, 2007 1224 1241 1192 1209 0 -15.19(-1.24%)
    Nov 19, 2007 1248 1254 1216 1224 0 -32.73(-2.60%)
    Nov 16, 2007 1265 1271 1245 1257 0 -0.45(-0.04%)
    Nov 15, 2007 1276 1290 1253 1257 0 -21.72(-1.70%)
    Nov 14, 2007 1290 1297 1274 1279 0 -3.26(-0.25%)
    Nov 13, 2007 1300 1309 1257 1282 0 -6.05(-0.47%)
    Nov 12, 2007 1282 1310 1276 1288 0 +4.26(+0.33%)
    Nov 09, 2007 1284 1305 1267 1284 0 -7.88(-0.61%)
    Nov 08, 2007 1277 1306 1254 1292 0 +16.64(+1.30%)
    Nov 07, 2007 1297 1318 1269 1275 0 -41.59(-3.16%)
    Nov 06, 2007 1321 1337 1292 1317 0 -5.16(-0.39%)
    Nov 05, 2007 1307 1332 1300 1322 0 +11.66(+0.89%)
    Nov 02, 2007 1335 1353 1295 1310 0 -1.96(-0.15%)
    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.