• 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 29, 2010 1641 1646 1628 1634 0 -7.67(-0.47%)
    Jan 28, 2010 1653 1658 1629 1641 0 -13.90(-0.84%)
    Jan 27, 2010 1633 1658 1627 1655 0 +14.81(+0.90%)
    Jan 26, 2010 1632 1651 1626 1640 0 +6.54(+0.40%)
    Jan 25, 2010 1644 1651 1629 1634 0 -10.52(-0.64%)
    Jan 22, 2010 1641 1660 1633 1644 0 -2.19(-0.13%)
    Jan 21, 2010 1667 1671 1640 1646 0 -15.37(-0.92%)
    Jan 20, 2010 1661 1672 1650 1662 0 +4.95(+0.30%)
    Jan 19, 2010 1633 1667 1631 1657 0 +26.29(+1.61%)
    Jan 18, 2010 0.0934 1631 1631 1631 0 -0.01(-0.00%)
    Jan 15, 2010 1644 1657 1624 1631 0 -14.79(-0.90%)
    Jan 14, 2010 1629 1657 1629 1645 0 +11.32(+0.69%)
    Jan 13, 2010 1637 1647 1623 1634 0 -2.79(-0.17%)
    Jan 12, 2010 1645 1652 1633 1637 0 -15.80(-0.96%)
    Jan 11, 2010 1645 1662 1641 1653 0 +7.69(+0.47%)
    Jan 08, 2010 1642 1654 1630 1645 0 -3.30(-0.20%)
    Jan 07, 2010 1663 1677 1639 1648 0 -20.12(-1.21%)
    Jan 06, 2010 1675 1685 1659 1668 0 -7.08(-0.42%)
    Jan 05, 2010 1677 1689 1661 1675 0 +5.07(+0.30%)
    Jan 04, 2010 1734 1715 1661 1670 0 -58.22(-3.37%)
    Dec 31, 2009 1729 1729 1729 0 -14.85(-0.85%)
    Dec 30, 2009 1729 1745 1710 1743 0 +6.33(+0.36%)
    Dec 29, 2009 1725 1744 1712 1737 0 +16.40(+0.95%)
    Dec 28, 2009 1698 1724 1691 1721 0 +24.30(+1.43%)
    Dec 24, 2009 1694 1704 1686 1696 0 +3.07(+0.18%)
    Dec 23, 2009 1706 1714 1681 1693 0 +0.96(+0.06%)
    Dec 22, 2009 1704 1722 1672 1692 0 +10.65(+0.63%)
    Dec 21, 2009 1684 1711 1671 1682 0 -6.23(-0.37%)
    Dec 18, 2009 1666 1692 1660 1688 0 +10.87(+0.65%)
    Dec 17, 2009 1685 1694 1665 1677 0 -21.84(-1.29%)
    Dec 16, 2009 1699 1710 1683 1699 0 -6.88(-0.40%)
    Dec 15, 2009 1710 1717 1693 1706 0 -4.74(-0.28%)
    Dec 14, 2009 1712 1717 1705 1711 0 +13.89(+0.82%)
    Dec 11, 2009 1689 1705 1681 1697 0 +3.56(+0.21%)
    Dec 10, 2009 1678 1706 1669 1693 0 +14.41(+0.86%)
    Dec 09, 2009 1670 1687 1657 1679 0 -3.97(-0.24%)
    Dec 08, 2009 1690 1694 1658 1683 0 -4.94(-0.29%)
    Dec 07, 2009 1667 1697 1662 1688 0 +19.04(+1.14%)
    Dec 04, 2009 1664 1672 1647 1669 0 +25.65(+1.56%)
    Dec 03, 2009 1644 1670 1637 1643 0 -2.95(-0.18%)
    Dec 02, 2009 1583 1669 1581 1646 0 +57.64(+3.63%)
    Dec 01, 2009 1585 1593 1569 1588 0 +19.90(+1.27%)
    Nov 30, 2009 1566 1575 1550 1568 0 -3.77(-0.24%)
    Nov 27, 2009 1558 1583 1554 1572 0 -17.91(-1.13%)
    Nov 26, 2009 1580 1594 1566 1590 0 -0.18(-0.01%)
    Nov 25, 2009 1580 1595 1566 1590 0 +18.10(+1.15%)
    Nov 24, 2009 1567 1586 1561 1572 0 -0.79(-0.05%)
    Nov 23, 2009 1552 1582 1542 1573 0 +17.31(+1.11%)
    Nov 20, 2009 1560 1570 1546 1556 0 -9.66(-0.62%)
    Nov 19, 2009 1559 1576 1548 1565 0 -17.79(-1.12%)
    Nov 18, 2009 1582 1593 1559 1583 0 +2.25(+0.14%)
    Nov 17, 2009 1566 1583 1558 1581 0 +6.82(+0.43%)
    Nov 16, 2009 1578 1590 1565 1574 0 +2.12(+0.13%)
    Nov 13, 2009 1557 1576 1553 1572 0 +8.93(+0.57%)
    Nov 12, 2009 1576 1586 1557 1563 0 -20.51(-1.30%)
    Nov 11, 2009 1594 1598 1570 1583 0 -0.19(-0.01%)
    Nov 10, 2009 1584 1595 1571 1584 0 +2.23(+0.14%)
    Nov 09, 2009 1579 1595 1556 1581 0 +8.89(+0.57%)
    Nov 06, 2009 1568 1584 1559 1573 0 +3.08(+0.20%)
    Nov 05, 2009 1543 1576 1539 1569 0 +27.51(+1.78%)
    Nov 04, 2009 1523 1554 1515 1542 0 +32.23(+2.13%)
    Nov 03, 2009 1517 1526 1489 1510 0 -10.85(-0.71%)
    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.