• 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 (%)
    Oct 31, 2017 5016 5090 4898 4977 0 -41.04(-0.82%)
    Oct 30, 2017 4976 5083 4910 5018 0 +1.07(+0.02%)
    Oct 27, 2017 4897 5028 4854 5017 0 +124.68(+2.55%)
    Oct 26, 2017 4948 4999 4836 4892 0 -23.08(-0.47%)
    Oct 25, 2017 4954 5006 4863 4916 0 -67.82(-1.36%)
    Oct 24, 2017 5041 5056 4953 4983 0 -69.74(-1.38%)
    Oct 23, 2017 5118 5150 5042 5053 0 -71.38(-1.39%)
    Oct 20, 2017 4966 5151 4953 5124 0 +158.39(+3.19%)
    Oct 19, 2017 4951 5009 4858 4966 0 -0.05(-0.00%)
    Oct 18, 2017 5029 5051 4893 4966 0 -69.63(-1.38%)
    Oct 17, 2017 5072 5125 4974 5036 0 -64.85(-1.27%)
    Oct 16, 2017 5178 5207 5034 5101 0 -44.60(-0.87%)
    Oct 13, 2017 5126 5222 5058 5145 0 +18.82(+0.37%)
    Oct 12, 2017 5160 5213 5063 5126 0 +27.36(+0.54%)
    Oct 11, 2017 5140 5174 5057 5099 0 -47.76(-0.93%)
    Oct 10, 2017 5107 5191 5062 5147 0 +30.17(+0.59%)
    Oct 09, 2017 5208 5250 5092 5117 0 -105.47(-2.02%)
    Oct 06, 2017 5191 5256 5142 5222 0 +18.08(+0.35%)
    Oct 05, 2017 5140 5278 5133 5204 0 +53.08(+1.03%)
    Oct 04, 2017 5240 5249 5114 5151 0 -81.74(-1.56%)
    Oct 03, 2017 5208 5286 5150 5233 0 +3.97(+0.08%)
    Oct 02, 2017 5097 5244 5067 5229 0 +135.34(+2.66%)
    Sep 29, 2017 5076 5206 5053 5093 0 -46.55(-0.91%)
    Sep 28, 2017 5043 5258 5015 5140 0 +61.69(+1.21%)
    Sep 27, 2017 5285 5317 5012 5078 0 -144.95(-2.78%)
    Sep 26, 2017 5091 5302 5082 5223 0 +148.85(+2.93%)
    Sep 25, 2017 4960 5109 4926 5074 0 +93.91(+1.89%)
    Sep 22, 2017 4890 5011 4798 4980 0 +143.04(+2.96%)
    Sep 21, 2017 4765 4906 4744 4837 0 +75.17(+1.58%)
    Sep 20, 2017 4559 4772 4550 4762 0 +206.43(+4.53%)
    Sep 19, 2017 4575 4608 4511 4556 0 -2.35(-0.05%)
    Sep 18, 2017 4573 4609 4506 4558 0 +60.69(+1.35%)
    Sep 15, 2017 4526 4599 4466 4497 0 -13.27(-0.29%)
    Sep 14, 2017 4673 4715 4392 4511 0 -307.26(-6.38%)
    Sep 13, 2017 4839 4876 4639 4818 0 +111.22(+2.36%)
    Sep 12, 2017 4625 4781 4620 4707 0 +46.74(+1.00%)
    Sep 11, 2017 4651 4735 4607 4660 0 +55.27(+1.20%)
    Sep 08, 2017 4655 4702 4579 4605 0 -47.42(-1.02%)
    Sep 07, 2017 4674 4696 4615 4652 0 -46.16(-0.98%)
    Sep 06, 2017 4719 4734 4667 4698 0 +0.25(+0.01%)
    Sep 05, 2017 4760 4778 4643 4698 0 -75.97(-1.59%)
    Sep 01, 2017 4742 4797 4637 4774 0 +40.73(+0.86%)
    Aug 31, 2017 4602 4751 4571 4733 0 +146.41(+3.19%)
    Aug 30, 2017 4588 4649 4548 4587 0 -2.65(-0.06%)
    Aug 29, 2017 4582 4644 4540 4590 0 -43.99(-0.95%)
    Aug 28, 2017 4589 4652 4540 4634 0 +91.57(+2.02%)
    Aug 25, 2017 4639 4659 4525 4542 0 -96.15(-2.07%)
    Aug 24, 2017 4523 4643 4482 4638 0 +113.60(+2.51%)
    Aug 23, 2017 4505 4565 4478 4524 0 -39.71(-0.87%)
    Aug 22, 2017 4528 4575 4479 4564 0 +45.53(+1.01%)
    Aug 21, 2017 4513 4522 4420 4519 0 +13.88(+0.31%)
    Aug 18, 2017 4468 4553 4367 4505 0 +150.04(+3.45%)
    Aug 17, 2017 4456 4530 4331 4355 0 -116.17(-2.60%)
    Aug 16, 2017 4505 4540 4426 4471 0 -7.84(-0.18%)
    Aug 15, 2017 4524 4536 4457 4479 0 -46.47(-1.03%)
    Aug 14, 2017 4598 4626 4503 4525 0 -27.08(-0.59%)
    Aug 11, 2017 4516 4567 4458 4552 0 +60.60(+1.35%)
    Aug 10, 2017 4571 4617 4475 4492 0 -131.12(-2.84%)
    Aug 09, 2017 4492 4682 4438 4623 0 +134.51(+3.00%)
    Aug 08, 2017 4556 4604 4444 4488 0 -24.09(-0.53%)
    Aug 07, 2017 4460 4550 4453 4512 0 +59.75(+1.34%)
    Aug 04, 2017 4428 4483 4369 4453 0 +19.89(+0.45%)
    Aug 03, 2017 4449 4498 4409 4433 0 +8.83(+0.20%)
    Aug 02, 2017 4484 4492 4405 4424 0 -38.36(-0.86%)
    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.