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 (%)
Jan 31, 2011
1789
1813
1787
1806
0
+9.27(+0.52%)
Jan 28, 2011
1804
1813
1792
1797
0
-10.75(-0.59%)
Jan 27, 2011
1807
1818
1802
1808
0
-6.55(-0.36%)
Jan 26, 2011
1821
1833
1801
1814
0
-8.04(-0.44%)
Jan 25, 2011
1811
1823
1810
1822
0
+6.93(+0.38%)
Jan 24, 2011
1807
1820
1807
1815
0
+7.24(+0.40%)
Jan 21, 2011
1812
1820
1806
1808
0
-3.20(-0.18%)
Jan 20, 2011
1806
1818
1803
1811
0
-3.99(-0.22%)
Jan 19, 2011
1823
1829
1811
1815
0
-11.79(-0.65%)
Jan 18, 2011
1813
1831
1813
1827
0
+13.18(+0.73%)
Jan 17, 2011
1806
1816
1801
1814
0
-0.01(-0.00%)
Jan 14, 2011
1806
1816
1801
1814
0
+3.28(+0.18%)
Jan 13, 2011
1806
1816
1805
1811
0
-0.70(-0.04%)
Jan 12, 2011
1809
1815
1804
1811
0
+8.47(+0.47%)
Jan 11, 2011
1796
1813
1793
1803
0
+6.27(+0.35%)
Jan 10, 2011
1793
1805
1785
1796
0
-2.39(-0.13%)
Jan 07, 2011
1806
1812
1795
1799
0
-11.88(-0.66%)
Jan 06, 2011
1803
1814
1802
1811
0
+4.97(+0.28%)
Jan 05, 2011
1798
1810
1793
1806
0
+0.40(+0.02%)
Jan 04, 2011
1803
1815
1798
1805
0
-4.07(-0.22%)
Jan 03, 2011
1800
1816
1796
1809
0
+16.14(+0.90%)
Dec 31, 2010
1791
1801
1789
1793
0
-2.87(-0.16%)
Dec 30, 2010
1794
1804
1791
1796
0
-2.03(-0.11%)
Dec 29, 2010
1790
1804
1789
1798
0
+5.95(+0.33%)
Dec 28, 2010
1791
1802
1785
1792
0
-0.25(-0.01%)
Dec 27, 2010
1785
1796
1784
1793
0
-0.22(-0.01%)
Dec 24, 2010
1795
1803
1787
1793
0
+0.00(+0.00%)
Dec 23, 2010
1795
1803
1787
1793
0
-9.31(-0.52%)
Dec 22, 2010
1793
1805
1793
1802
0
+6.79(+0.38%)
Dec 21, 2010
1794
1804
1790
1795
0
-1.42(-0.08%)
Dec 20, 2010
1800
1807
1789
1797
0
-4.44(-0.25%)
Dec 17, 2010
1797
1808
1790
1801
0
-0.64(-0.04%)
Dec 16, 2010
1808
1806
1785
1802
0
-7.10(-0.39%)
Dec 15, 2010
1818
1832
1807
1809
0
+8.97(+0.50%)
Dec 14, 2010
1773
1807
1771
1800
0
+20.24(+1.14%)
Dec 10, 2010
1768
1786
1764
1780
0
+8.41(+0.47%)
Dec 09, 2010
1769
1783
1764
1771
0
+4.52(+0.26%)
Dec 08, 2010
1766
1775
1754
1767
0
-0.74(-0.04%)
Dec 07, 2010
1777
1789
1765
1767
0
-5.89(-0.33%)
Dec 06, 2010
1771
1780
1765
1773
0
-7.92(-0.44%)
Dec 03, 2010
1761
1783
1757
1781
0
+13.40(+0.76%)
Dec 02, 2010
1749
1776
1743
1768
0
+18.42(+1.05%)
Dec 01, 2010
1731
1757
1723
1749
0
+28.94(+1.68%)
Nov 30, 2010
1734
1740
1717
1720
0
-30.62(-1.75%)
Nov 29, 2010
1730
1757
1721
1751
0
+3.54(+0.20%)
Nov 26, 2010
1749
1754
1737
1748
0
-7.74(-0.44%)
Nov 25, 2010
1744
1755
1755
1755
0
+0.00(+0.00%)
Nov 24, 2010
1744
1764
1743
1755
0
+12.33(+0.71%)
Nov 23, 2010
1765
1772
1740
1743
0
-33.28(-1.87%)
Nov 22, 2010
1771
1784
1766
1776
0
-4.97(-0.28%)
Nov 19, 2010
1786
1791
1769
1781
0
-4.99(-0.28%)
Nov 18, 2010
1771
1795
1771
1786
0
+29.05(+1.65%)
Nov 17, 2010
1757
1773
1753
1757
0
-2.80(-0.16%)
Nov 16, 2010
1776
1789
1752
1760
0
-26.02(-1.46%)
Nov 15, 2010
1781
1798
1777
1786
0
+7.70(+0.43%)
Nov 12, 2010
1779
1793
1772
1778
0
-11.27(-0.63%)
Nov 11, 2010
1780
1800
1774
1790
0
-0.35(-0.02%)
Nov 10, 2010
1792
1806
1781
1790
0
-1.38(-0.08%)
Nov 09, 2010
1805
1823
1786
1791
0
-27.69(-1.52%)
Nov 08, 2010
1821
1831
1805
1819
0
-9.70(-0.53%)
Nov 05, 2010
1845
1854
1821
1829
0
-25.53(-1.38%)
Nov 04, 2010
1850
1863
1838
1854
0
+11.03(+0.60%)
Nov 03, 2010
1839
1854
1828
1843
0
-12.55(-0.68%)
Nov 02, 2010
1855
1863
1850
1856
0
+13.21(+0.72%)
Nov 01, 2010
1838
1856
1826
1843
0
+2.86(+0.16%)
Oct 29, 2010
1829
1845
1823
1840
0
-1.74(-0.09%)
Oct 28, 2010
1836
1849
1830
1841
0
+9.61(+0.52%)
Oct 27, 2010
1818
1837
1819
1832
0
-5.42(-0.30%)
Oct 25, 2010
1833
1845
1824
1837
0
+4.29(+0.23%)
Oct 22, 2010
1830
1838
1820
1833
0
+0.64(+0.03%)
Oct 21, 2010
1845
1855
1822
1832
0
-11.77(-0.64%)
Oct 20, 2010
1834
1858
1833
1844
0
+13.55(+0.74%)
Oct 19, 2010
1834
1847
1822
1831
0
-25.21(-1.36%)
Oct 18, 2010
1844
1862
1836
1856
0
+39.60(+2.18%)
Oct 15, 2010
1820
1829
1804
1816
0
-3.20(-0.18%)
Oct 14, 2010
1823
1833
1813
1819
0
-6.62(-0.36%)
Oct 13, 2010
1811
1832
1807
1826
0
+22.10(+1.23%)
Oct 12, 2010
1791
1810
1784
1804
0
-12.05(-0.66%)
Oct 11, 2010
1749
1827
1806
1816
0
+2.79(+0.15%)
Oct 08, 2010
1751
1823
1805
1813
0
+1.55(+0.09%)
Oct 07, 2010
1753
1821
1805
1812
0
-0.22(-0.01%)
Oct 06, 2010
1749
1818
1804
1812
0
-5.46(-0.30%)
Oct 05, 2010
1742
1820
1799
1817
0
+21.37(+1.19%)
Oct 04, 2010
1746
1812
1790
1796
0
-19.48(-1.07%)
Oct 01, 2010
1754
1822
1799
1815
0
+7.36(+0.41%)
Sep 30, 2010
1747
1826
1802
1808
0
-5.96(-0.33%)
Sep 29, 2010
1748
1823
1808
1814
0
-1.86(-0.10%)
Sep 28, 2010
1749
1825
1806
1816
0
+7.62(+0.42%)
Sep 27, 2010
1746
1820
1802
1808
0
-3.90(-0.22%)
Sep 24, 2010
1737
1818
1797
1812
0
+20.64(+1.15%)
Sep 23, 2010
1725
1804
1784
1791
0
-2.43(-0.14%)
Sep 22, 2010
1726
1807
1786
1794
0
-5.09(-0.28%)
Sep 21, 2010
1737
1811
1792
1799
0
-9.77(-0.54%)
Sep 20, 2010
1722
1812
1785
1809
0
+17.79(+0.99%)
Sep 17, 2010
1724
1795
1779
1791
0
-1.90(-0.11%)
Sep 15, 2010
1709
1798
1775
1793
0
+7.01(+0.39%)
Sep 14, 2010
1708
1791
1770
1786
0
+7.16(+0.40%)
Sep 13, 2010
1713
1786
1772
1779
0
+0.72(+0.04%)
Sep 10, 2010
1697
1781
1761
1778
0
+10.93(+0.62%)
Sep 09, 2010
1694
1772
1755
1767
0
+14.62(+0.83%)
Sep 08, 2010
1686
1763
1745
1752
0
+3.86(+0.22%)
Sep 07, 2010
1689
1763
1745
1749
0
-9.75(-0.55%)
Sep 03, 2010
1758
1758
1758
0
+4.29(+0.24%)
Sep 02, 2010
1680
1760
1740
1754
0
+2.63(+0.15%)
Sep 01, 2010
1672
1755
1732
1751
0
+26.49(+1.54%)
Aug 31, 2010
1659
1735
1715
1725
0
+3.68(+0.21%)
Aug 30, 2010
1659
1738
1712
1721
0
-10.09(-0.58%)
Aug 27, 2010
1659
1739
1706
1731
0
+14.09(+0.82%)
Aug 26, 2010
1651
1734
1703
1717
0
-12.90(-0.75%)
Aug 25, 2010
1650
1739
1714
1730
0
+8.85(+0.51%)
Aug 24, 2010
1649
1733
1709
1721
0
-13.30(-0.77%)
Aug 23, 2010
1667
1747
1721
1735
0
+1.36(+0.08%)
Aug 20, 2010
1656
1742
1720
1733
0
-1.03(-0.06%)
Aug 19, 2010
1670
1743
1724
1734
0
-3.71(-0.21%)
Aug 18, 2010
1671
1749
1729
1738
0
+4.05(+0.23%)
Aug 17, 2010
1672
1749
1720
1734
0
+6.29(+0.36%)
Aug 16, 2010
1643
1731
1698
1728
0
+22.98(+1.35%)
Aug 13, 2010
1637
1715
1694
1705
0
-1.48(-0.09%)
Aug 12, 2010
1622
1716
1689
1706
0
+5.32(+0.31%)
Aug 11, 2010
1650
1724
1698
1701
0
-38.33(-2.20%)
Aug 10, 2010
1661
1748
1722
1739
0
+2.96(+0.17%)
Aug 09, 2010
1671
1746
1731
1736
0
+0.56(+0.03%)
Aug 06, 2010
1667
1744
1716
1736
0
-2.02(-0.12%)
Aug 05, 2010
1663
1745
1723
1738
0
+9.79(+0.57%)
Aug 04, 2010
1658
1734
1715
1728
0
+2.49(+0.14%)
Aug 03, 2010
1657
1738
1714
1725
0
-8.10(-0.47%)
Aug 02, 2010
1667
1750
1705
1733
0
+45.33(+2.69%)
Jul 30, 2010
1680
1702
1671
1688
0
-4.19(-0.25%)
Jul 29, 2010
1617
1707
1672
1692
0
+12.37(+0.74%)
Jul 28, 2010
1617
1701
1675
1680
0
-14.60(-0.86%)
Jul 27, 2010
1624
1703
1682
1695
0
+9.26(+0.55%)
Jul 26, 2010
1607
1695
1671
1685
0
+4.46(+0.27%)
Jul 23, 2010
1607
1701
1632
1681
0
-3.25(-0.19%)
Jul 22, 2010
1616
1699
1674
1684
0
+13.94(+0.83%)
Jul 21, 2010
1631
1699
1665
1670
0
-24.49(-1.45%)
Jul 20, 2010
1607
1696
1663
1695
0
+9.98(+0.59%)
Jul 19, 2010
1616
1694
1672
1685
0
+4.09(+0.24%)
Jul 16, 2010
1614
1720
1670
1681
0
-39.41(-2.29%)
Jul 15, 2010
1720
1740
1702
1720
0
-4.86(-0.28%)
Jul 14, 2010
1708
1731
1705
1725
0
+7.91(+0.46%)
Jul 13, 2010
1706
1729
1706
1717
0
+14.59(+0.86%)
Jul 12, 2010
1687
1710
1690
1702
0
+0.63(+0.04%)
Jul 09, 2010
1693
1707
1686
1702
0
+4.11(+0.24%)
Jul 08, 2010
1676
1706
1676
1698
0
+15.15(+0.90%)
Jul 07, 2010
1642
1686
1645
1682
0
+32.64(+1.98%)
Jul 06, 2010
1646
1675
1635
1650
0
+5.28(+0.32%)
Jul 02, 2010
1637
1676
1621
1644
0
+22.82(+1.41%)
Jul 01, 2010
1612
1628
1597
1622
0
+4.96(+0.31%)
Jun 30, 2010
1614
1642
1608
1617
0
-2.12(-0.13%)
Jun 29, 2010
1622
1649
1610
1619
0
-36.90(-2.23%)
Jun 25, 2010
1645
1658
1631
1656
0
+20.32(+1.24%)
Jun 24, 2010
1635
1651
1628
1635
0
-7.38(-0.45%)
Jun 23, 2010
1632
1650
1621
1643
0
+2.42(+0.15%)
Jun 22, 2010
1658
1677
1639
1640
0
-29.61(-1.77%)
Jun 21, 2010
1662
1676
1658
1670
0
+9.42(+0.57%)
Jun 18, 2010
1653
1665
1651
1661
0
+6.99(+0.42%)
Jun 17, 2010
1648
1660
1640
1654
0
-0.74(-0.04%)
Jun 16, 2010
1636
1658
1639
1654
0
-2.20(-0.13%)
Jun 15, 2010
1614
1659
1620
1656
0
+39.09(+2.42%)
Jun 14, 2010
1614
1640
1613
1617
0
-0.43(-0.03%)
Jun 11, 2010
1599
1621
1591
1618
0
+17.35(+1.08%)
Jun 10, 2010
1574
1619
1573
1600
0
+44.02(+2.83%)
Jun 09, 2010
1556
1583
1553
1556
0
-2.74(-0.18%)
Jun 08, 2010
1548
1566
1538
1559
0
+10.17(+0.66%)
Jun 07, 2010
1559
1577
1545
1549
0
-10.27(-0.66%)
Jun 04, 2010
1554
1601
1557
1559
0
-52.55(-3.26%)
Jun 03, 2010
1589
1616
1592
1612
0
+19.38(+1.22%)
Jun 02, 2010
1557
1594
1556
1592
0
+32.42(+2.08%)
Jun 01, 2010
1557
1588
1556
1560
0
-9.45(-0.60%)
May 31, 2010
1570
1586
1553
1570
0
+0.00(+0.00%)
May 28, 2010
1570
1586
1553
1570
0
+5.11(+0.33%)
May 27, 2010
1533
1566
1532
1564
0
+50.79(+3.36%)
May 26, 2010
1527
1554
1505
1514
0
-15.27(-1.00%)
May 25, 2010
1506
1531
1491
1529
0
-6.99(-0.46%)
May 24, 2010
1530
1563
1532
1536
0
-17.97(-1.16%)
May 21, 2010
1511
1568
1499
1554
0
+26.38(+1.73%)
May 20, 2010
1530
1562
1525
1527
0
-83.68(-5.19%)
May 19, 2010
1620
1635
1586
1611
0
-17.82(-1.09%)
May 18, 2010
1643
1663
1626
1629
0
-12.29(-0.75%)
May 17, 2010
1656
1669
1626
1641
0
-15.13(-0.91%)
May 14, 2010
1649
1673
1634
1656
0
-16.51(-0.99%)
May 13, 2010
1671
1693
1669
1673
0
-10.69(-0.63%)
May 12, 2010
1650
1688
1653
1684
0
+28.76(+1.74%)
May 11, 2010
1659
1671
1646
1655
0
-11.56(-0.69%)
May 10, 2010
1642
1668
1642
1666
0
+65.54(+4.09%)
May 07, 2010
1624
1631
1576
1601
0
-27.68(-1.70%)
May 06, 2010
1662
1673
1563
1629
0
-38.61(-2.32%)
May 05, 2010
1669
1677
1653
1667
0
-10.85(-0.65%)
May 04, 2010
1688
1699
1669
1678
0
-28.04(-1.64%)
May 03, 2010
1703
1718
1694
1706
0
+3.69(+0.22%)
Apr 30, 2010
1700
1724
1686
1702
0
+2.55(+0.15%)
Apr 29, 2010
1684
1705
1681
1700
0
+21.80(+1.30%)
Apr 28, 2010
1670
1687
1669
1678
0
+7.55(+0.45%)
Apr 27, 2010
1678
1703
1668
1670
0
-18.23(-1.08%)
Apr 26, 2010
1695
1708
1687
1689
0
-12.73(-0.75%)
Apr 23, 2010
1690
1706
1686
1701
0
+2.68(+0.16%)
Apr 22, 2010
1698
1710
1686
1699
0
-11.66(-0.68%)
Apr 21, 2010
1708
1728
1701
1710
0
-15.32(-0.89%)
Apr 20, 2010
1719
1735
1713
1726
0
+8.32(+0.48%)
Apr 19, 2010
1703
1724
1701
1717
0
+8.78(+0.51%)
Apr 16, 2010
1711
1723
1702
1709
0
-8.67(-0.50%)
Apr 15, 2010
1714
1727
1712
1717
0
-3.75(-0.22%)
Apr 14, 2010
1716
1729
1709
1721
0
+0.97(+0.06%)
Apr 13, 2010
1717
1730
1715
1720
0
-3.58(-0.21%)
Apr 12, 2010
1724
1735
1720
1724
0
+0.82(+0.05%)
Apr 09, 2010
1722
1733
1719
1723
0
+1.76(+0.10%)
Apr 08, 2010
1706
1727
1706
1721
0
+4.36(+0.25%)
Apr 07, 2010
1723
1730
1709
1717
0
-13.44(-0.78%)
Apr 06, 2010
1727
1740
1717
1730
0
-11.25(-0.65%)
Apr 05, 2010
1738
1753
1735
1741
0
-0.82(-0.05%)
Apr 01, 2010
1742
1742
1742
0
-2.01(-0.12%)
Mar 31, 2010
1738
1753
1732
1744
0
+7.96(+0.46%)
Mar 30, 2010
1736
1743
1726
1736
0
+3.41(+0.20%)
Mar 29, 2010
1734
1740
1724
1733
0
+3.43(+0.20%)
Mar 26, 2010
1733
1742
1725
1729
0
-9.62(-0.55%)
Mar 25, 2010
1740
1756
1734
1739
0
-2.76(-0.16%)
Mar 24, 2010
1741
1755
1736
1742
0
-9.55(-0.55%)
Mar 23, 2010
1740
1753
1738
1751
0
+7.21(+0.41%)
Mar 22, 2010
1731
1754
1731
1744
0
-0.06(-0.00%)
Mar 19, 2010
1733
1754
1732
1744
0
+4.72(+0.27%)
Mar 18, 2010
1741
1746
1730
1739
0
-2.80(-0.16%)
Mar 17, 2010
1731
1749
1732
1742
0
+4.98(+0.29%)
Mar 16, 2010
1730
1745
1723
1737
0
+2.71(+0.16%)
Mar 15, 2010
1732
1740
1729
1735
0
+3.19(+0.18%)
Mar 12, 2010
1733
1740
1719
1731
0
-4.77(-0.27%)
Mar 11, 2010
1726
1737
1717
1736
0
+1.29(+0.07%)
Mar 10, 2010
1728
1741
1723
1735
0
+9.51(+0.55%)
Mar 09, 2010
1715
1734
1714
1725
0
-1.22(-0.07%)
Mar 08, 2010
1732
1738
1720
1727
0
-7.48(-0.43%)
Mar 05, 2010
1726
1739
1715
1734
0
+20.81(+1.21%)
Mar 04, 2010
1705
1720
1701
1713
0
+6.32(+0.37%)
Mar 03, 2010
1708
1723
1703
1707
0
-3.35(-0.20%)
Mar 02, 2010
1685
1717
1687
1710
0
+18.06(+1.07%)
Mar 01, 2010
1674
1698
1676
1692
0
+21.10(+1.26%)
Feb 26, 2010
1669
1688
1659
1671
0
+0.51(+0.03%)
Feb 25, 2010
1657
1674
1652
1671
0
+1.24(+0.07%)
Feb 24, 2010
1658
1674
1658
1669
0
+10.46(+0.63%)
Feb 23, 2010
1663
1674
1655
1659
0
-12.95(-0.77%)
Feb 22, 2010
1674
1684
1664
1672
0
-7.12(-0.42%)
Feb 19, 2010
1665
1685
1662
1679
0
+5.43(+0.32%)
Feb 18, 2010
1662
1676
1657
1674
0
+5.58(+0.33%)
Feb 17, 2010
1668
1681
1664
1668
0
-3.01(-0.18%)
Feb 16, 2010
1667
1677
1655
1671
0
+8.00(+0.48%)
Feb 12, 2010
1663
1663
1663
0
-3.88(-0.23%)
Feb 11, 2010
1644
1671
1637
1667
0
+22.06(+1.34%)
Feb 10, 2010
1648
1656
1632
1645
0
-7.26(-0.44%)
Feb 09, 2010
1640
1662
1636
1652
0
+17.86(+1.09%)
Feb 08, 2010
1628
1651
1626
1634
0
+0.61(+0.04%)
Feb 05, 2010
1630
1649
1622
1634
0
-8.24(-0.50%)
Feb 04, 2010
1636
1671
1624
1642
0
-10.94(-0.66%)
Feb 03, 2010
1647
1663
1639
1653
0
-1.30(-0.08%)
Feb 02, 2010
1639
1667
1624
1654
0
+10.92(+0.66%)
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
.