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 (%)
Oct 31, 2013
2653
2671
2626
2637
0
-15.02(-0.57%)
Oct 30, 2013
2708
2724
2640
2652
0
-50.38(-1.86%)
Oct 29, 2013
2741
2752
2674
2703
0
-41.94(-1.53%)
Oct 28, 2013
2728
2750
2712
2745
0
+14.40(+0.53%)
Oct 25, 2013
2735
2745
2699
2730
0
+0.55(+0.02%)
Oct 24, 2013
2706
2738
2698
2730
0
+25.72(+0.95%)
Oct 23, 2013
2713
2734
2684
2704
0
-9.59(-0.35%)
Oct 22, 2013
2678
2736
2674
2714
0
+43.00(+1.61%)
Oct 21, 2013
2698
2707
2645
2670
0
-32.38(-1.20%)
Oct 18, 2013
2721
2732
2674
2703
0
-19.03(-0.70%)
Oct 17, 2013
2696
2728
2682
2722
0
+25.00(+0.93%)
Oct 16, 2013
2682
2737
2669
2697
0
+5.62(+0.21%)
Oct 15, 2013
2662
2730
2649
2691
0
+27.93(+1.05%)
Oct 14, 2013
2615
2670
2610
2663
0
+31.89(+1.21%)
Oct 11, 2013
2618
2643
2608
2631
0
+6.85(+0.26%)
Oct 10, 2013
2601
2634
2596
2625
0
+49.90(+1.94%)
Oct 09, 2013
2604
2624
2560
2575
0
-10.26(-0.40%)
Oct 08, 2013
2622
2632
2580
2585
0
-43.41(-1.65%)
Oct 07, 2013
2624
2654
2615
2628
0
-13.90(-0.53%)
Oct 04, 2013
2626
2649
2618
2642
0
+16.93(+0.64%)
Oct 03, 2013
2625
2652
2606
2625
0
+3.33(+0.13%)
Oct 02, 2013
2605
2638
2599
2622
0
+33.23(+1.28%)
Oct 01, 2013
2565
2599
2564
2589
0
+10.06(+0.39%)
Sep 27, 2013
2588
2596
2567
2579
0
-16.10(-0.62%)
Sep 26, 2013
2591
2606
2579
2595
0
+0.30(+0.01%)
Sep 25, 2013
2593
2600
2569
2595
0
+2.20(+0.08%)
Sep 24, 2013
2581
2603
2564
2592
0
+7.27(+0.28%)
Sep 23, 2013
2601
2610
2563
2585
0
-18.67(-0.72%)
Sep 20, 2013
2581
2621
2571
2604
0
+29.87(+1.16%)
Sep 19, 2013
2531
2589
2518
2574
0
+47.54(+1.88%)
Sep 18, 2013
2523
2531
2492
2526
0
-2.49(-0.10%)
Sep 17, 2013
2527
2558
2519
2529
0
-1.43(-0.06%)
Sep 16, 2013
2546
2551
2519
2530
0
+9.02(+0.36%)
Sep 13, 2013
2527
2541
2502
2521
0
+2.39(+0.09%)
Sep 12, 2013
2504
2536
2489
2519
0
+21.57(+0.86%)
Sep 11, 2013
2508
2522
2475
2497
0
-26.16(-1.04%)
Sep 10, 2013
2539
2553
2512
2523
0
+1.93(+0.08%)
Sep 09, 2013
2524
2537
2491
2522
0
+3.02(+0.12%)
Sep 06, 2013
2521
2547
2497
2518
0
+1.06(+0.04%)
Sep 05, 2013
2514
2532
2489
2517
0
+2.22(+0.09%)
Sep 04, 2013
2547
2555
2509
2515
0
-34.83(-1.37%)
Sep 03, 2013
2540
2567
2525
2550
0
+31.19(+1.24%)
Aug 30, 2013
2519
2519
2519
0
+15.86(+0.63%)
Aug 29, 2013
2482
2517
2468
2503
0
+7.92(+0.32%)
Aug 28, 2013
2483
2520
2477
2495
0
+4.29(+0.17%)
Aug 27, 2013
2506
2523
2480
2491
0
-41.89(-1.65%)
Aug 26, 2013
2537
2574
2522
2533
0
-4.78(-0.19%)
Aug 23, 2013
2566
2573
2530
2537
0
-29.14(-1.14%)
Aug 22, 2013
2550
2578
2546
2567
0
+14.45(+0.57%)
Aug 21, 2013
2588
2597
2540
2552
0
-43.94(-1.69%)
Aug 20, 2013
2541
2627
2531
2596
0
+85.74(+3.42%)
Aug 19, 2013
2476
2527
2474
2510
0
+26.35(+1.06%)
Aug 16, 2013
2475
2507
2459
2484
0
-5.13(-0.21%)
Aug 15, 2013
2533
2546
2473
2489
0
-56.09(-2.20%)
Aug 14, 2013
2543
2572
2532
2545
0
+6.96(+0.27%)
Aug 13, 2013
2556
2568
2511
2538
0
-15.38(-0.60%)
Aug 12, 2013
2536
2574
2528
2554
0
+6.72(+0.26%)
Aug 09, 2013
2566
2589
2540
2547
0
-28.68(-1.11%)
Aug 08, 2013
2542
2589
2531
2576
0
+40.78(+1.61%)
Aug 07, 2013
2537
2560
2526
2535
0
-11.68(-0.46%)
Aug 06, 2013
2573
2584
2537
2546
0
-23.19(-0.90%)
Aug 05, 2013
2558
2599
2555
2570
0
+3.50(+0.14%)
Aug 02, 2013
2555
2576
2549
2566
0
+10.97(+0.43%)
Aug 01, 2013
2563
2599
2540
2555
0
+8.89(+0.35%)
Jul 31, 2013
2557
2601
2524
2546
0
+2.11(+0.08%)
Jul 30, 2013
2541
2562
2522
2544
0
+16.18(+0.64%)
Jul 29, 2013
2570
2575
2520
2528
0
-48.26(-1.87%)
Jul 26, 2013
2547
2583
2526
2576
0
+12.88(+0.50%)
Jul 25, 2013
2532
2581
2528
2563
0
+31.30(+1.24%)
Jul 24, 2013
2550
2571
2518
2532
0
-8.02(-0.32%)
Jul 23, 2013
2556
2568
2531
2540
0
-6.01(-0.24%)
Jul 22, 2013
2566
2580
2530
2546
0
-21.71(-0.85%)
Jul 19, 2013
2568
2578
2519
2568
0
+3.01(+0.12%)
Jul 18, 2013
2554
2583
2546
2565
0
+17.21(+0.68%)
Jul 17, 2013
2522
2587
2517
2548
0
+30.02(+1.19%)
Jul 16, 2013
2564
2567
2493
2518
0
-51.16(-1.99%)
Jul 15, 2013
2534
2577
2512
2569
0
+42.15(+1.67%)
Jul 12, 2013
2506
2533
2495
2527
0
+27.68(+1.11%)
Jul 11, 2013
2537
2555
2482
2499
0
+10.86(+0.44%)
Jul 10, 2013
2453
2494
2446
2488
0
+46.14(+1.89%)
Jul 09, 2013
2421
2459
2402
2442
0
+33.56(+1.39%)
Jul 08, 2013
2387
2453
2384
2408
0
+32.68(+1.38%)
Jul 05, 2013
2373
2400
2358
2376
0
+8.74(+0.37%)
Jul 03, 2013
2367
2367
2367
0
-13.05(-0.55%)
Jul 02, 2013
2362
2394
2327
2380
0
+12.76(+0.54%)
Jul 01, 2013
2372
2404
2355
2367
0
+3.39(+0.14%)
Jun 28, 2013
2391
2401
2352
2364
0
-48.52(-2.01%)
Jun 26, 2013
2386
2439
2376
2412
0
+37.70(+1.59%)
Jun 25, 2013
2334
2413
2319
2375
0
+74.49(+3.24%)
Jun 24, 2013
2425
2448
2281
2300
0
-245.86(-9.66%)
Jun 21, 2013
2592
2614
2496
2546
0
-72.93(-2.78%)
Jun 20, 2013
2680
2692
2605
2619
0
-76.06(-2.82%)
Jun 19, 2013
2754
2758
2693
2695
0
-58.55(-2.13%)
Jun 18, 2013
2760
2777
2730
2754
0
+3.11(+0.11%)
Jun 17, 2013
2746
2790
2728
2750
0
+14.99(+0.55%)
Jun 14, 2013
2745
2758
2721
2735
0
-11.76(-0.43%)
Jun 13, 2013
2709
2751
2693
2747
0
+34.72(+1.28%)
Jun 12, 2013
2733
2765
2709
2713
0
-5.52(-0.20%)
Jun 11, 2013
2681
2743
2667
2718
0
+7.20(+0.27%)
Jun 10, 2013
2704
2720
2681
2711
0
+11.70(+0.43%)
Jun 07, 2013
2692
2727
2679
2699
0
+11.21(+0.42%)
Jun 06, 2013
2638
2691
2618
2688
0
+57.05(+2.17%)
Jun 05, 2013
2664
2680
2621
2631
0
-37.30(-1.40%)
Jun 04, 2013
2688
2706
2654
2668
0
-16.67(-0.62%)
Jun 03, 2013
2698
2714
2644
2685
0
-14.52(-0.54%)
May 31, 2013
2725
2750
2693
2699
0
-38.60(-1.41%)
May 30, 2013
2719
2773
2717
2738
0
+26.89(+0.99%)
May 29, 2013
2707
2752
2686
2711
0
-0.38(-0.01%)
May 28, 2013
2706
2737
2678
2711
0
+42.95(+1.61%)
May 24, 2013
2669
2669
2669
0
+0.23(+0.01%)
May 23, 2013
2633
2687
2628
2668
0
+16.95(+0.64%)
May 22, 2013
2671
2704
2641
2651
0
-23.14(-0.87%)
May 21, 2013
2678
2708
2655
2674
0
-0.32(-0.01%)
May 20, 2013
2739
2750
2664
2675
0
-73.02(-2.66%)
May 17, 2013
2727
2752
2701
2748
0
+25.92(+0.95%)
May 16, 2013
2769
2778
2711
2722
0
-59.40(-2.14%)
May 15, 2013
2782
2814
2771
2781
0
-15.32(-0.55%)
May 13, 2013
2794
2808
2777
2797
0
-7.14(-0.25%)
May 10, 2013
2789
2813
2771
2804
0
+28.76(+1.04%)
May 09, 2013
2775
2811
2761
2775
0
-4.33(-0.16%)
May 08, 2013
2810
2828
2770
2779
0
-33.74(-1.20%)
May 07, 2013
2811
2822
2795
2813
0
+11.92(+0.43%)
May 06, 2013
2816
2831
2779
2801
0
-11.02(-0.39%)
May 03, 2013
2808
2831
2726
2812
0
+78.54(+2.87%)
May 02, 2013
2693
2803
2696
2734
0
+63.46(+2.38%)
May 01, 2013
2981
3009
2622
2670
0
-349.20(-11.57%)
Apr 30, 2013
3017
3060
3005
3019
0
-8.03(-0.27%)
Apr 29, 2013
2996
3037
2990
3027
0
+37.44(+1.25%)
Apr 26, 2013
2975
3008
2974
2990
0
+9.51(+0.32%)
Apr 25, 2013
2975
2992
2953
2980
0
+14.35(+0.48%)
Apr 24, 2013
3033
3051
2955
2966
0
-76.59(-2.52%)
Apr 23, 2013
3053
3077
3016
3043
0
+0.18(+0.01%)
Apr 22, 2013
3037
3052
3010
3042
0
+8.54(+0.28%)
Apr 19, 2013
2997
3039
2994
3034
0
+38.28(+1.28%)
Apr 18, 2013
3018
3029
2985
2996
0
-20.94(-0.69%)
Apr 17, 2013
3002
3031
2983
3017
0
-12.05(-0.40%)
Apr 16, 2013
3022
3052
2994
3029
0
-13.50(-0.44%)
Apr 15, 2013
3086
3101
3039
3042
0
-59.51(-1.92%)
Apr 12, 2013
3091
3110
3069
3102
0
-3.71(-0.12%)
Apr 11, 2013
3072
3118
3066
3105
0
+35.28(+1.15%)
Apr 10, 2013
3046
3074
3033
3070
0
+28.96(+0.95%)
Apr 09, 2013
3020
3055
3012
3041
0
+14.87(+0.49%)
Apr 08, 2013
3018
3032
3001
3026
0
+6.30(+0.21%)
Apr 05, 2013
3025
3050
3007
3020
0
-48.05(-1.57%)
Apr 04, 2013
3048
3078
3036
3068
0
+22.14(+0.73%)
Apr 03, 2013
3081
3091
3023
3046
0
-34.91(-1.13%)
Apr 02, 2013
3048
3095
3016
3081
0
+46.74(+1.54%)
Apr 01, 2013
3018
3041
2996
3034
0
+18.34(+0.61%)
Mar 28, 2013
3016
3016
3016
0
+1.55(+0.05%)
Mar 27, 2013
2994
3020
2982
3014
0
-2.54(-0.08%)
Mar 26, 2013
2999
3031
2996
3017
0
+14.39(+0.48%)
Mar 25, 2013
3014
3036
2986
3002
0
-24.88(-0.82%)
Mar 22, 2013
2981
3033
2982
3027
0
+48.11(+1.61%)
Mar 21, 2013
2965
3025
2962
2979
0
-15.97(-0.53%)
Mar 20, 2013
2956
3006
2960
2995
0
+48.06(+1.63%)
Mar 19, 2013
2936
2965
2924
2947
0
+3.96(+0.13%)
Mar 18, 2013
2925
2960
2924
2943
0
-16.93(-0.57%)
Mar 15, 2013
2943
2982
2942
2960
0
-5.39(-0.18%)
Mar 14, 2013
2963
2988
2950
2965
0
-6.76(-0.23%)
Mar 13, 2013
2974
2990
2955
2972
0
-8.82(-0.30%)
Mar 12, 2013
2978
3002
2963
2981
0
-10.40(-0.35%)
Mar 11, 2013
2956
3007
2957
2991
0
+22.08(+0.74%)
Mar 08, 2013
2976
2990
2942
2969
0
+11.60(+0.39%)
Mar 07, 2013
2983
3000
2943
2958
0
-36.36(-1.21%)
Mar 06, 2013
2990
3012
2970
2994
0
+5.37(+0.18%)
Mar 05, 2013
2951
2999
2942
2989
0
+39.83(+1.35%)
Mar 04, 2013
2904
2952
2900
2949
0
+33.51(+1.15%)
Mar 01, 2013
2900
2930
2887
2915
0
+5.09(+0.17%)
Feb 28, 2013
2911
2934
2902
2910
0
-2.23(-0.08%)
Feb 27, 2013
2875
2927
2869
2912
0
+31.39(+1.09%)
Feb 26, 2013
2870
2898
2850
2881
0
-21.55(-0.74%)
Feb 22, 2013
2847
2910
2840
2903
0
+48.88(+1.71%)
Feb 21, 2013
2896
2913
2844
2854
0
-51.62(-1.78%)
Feb 20, 2013
2909
2939
2897
2905
0
+1.76(+0.06%)
Feb 15, 2013
2904
2904
2904
0
+4.23(+0.15%)
Feb 14, 2013
2870
2906
2866
2899
0
+14.48(+0.50%)
Feb 13, 2013
2889
2898
2857
2885
0
-0.08(-0.00%)
Feb 12, 2013
2884
2906
2875
2885
0
-3.55(-0.12%)
Feb 11, 2013
2877
2893
2855
2889
0
+3.57(+0.12%)
Feb 08, 2013
2856
2898
2840
2885
0
+27.76(+0.97%)
Feb 07, 2013
2899
2913
2834
2857
0
-55.35(-1.90%)
Feb 06, 2013
2874
2922
2853
2913
0
+79.55(+2.81%)
Feb 04, 2013
2852
2867
2821
2833
0
-37.80(-1.32%)
Feb 01, 2013
2829
2878
2823
2871
0
+53.40(+1.90%)
Jan 31, 2013
2812
2842
2809
2817
0
-10.81(-0.38%)
Jan 30, 2013
2845
2873
2819
2828
0
-22.10(-0.78%)
Jan 29, 2013
2857
2882
2840
2850
0
+1.89(+0.07%)
Jan 28, 2013
2862
2886
2830
2848
0
-11.53(-0.40%)
Jan 25, 2013
2839
2865
2825
2860
0
+21.01(+0.74%)
Jan 24, 2013
2800
2870
2778
2839
0
+36.03(+1.29%)
Jan 23, 2013
2820
2851
2788
2803
0
-25.38(-0.90%)
Jan 22, 2013
2804
2837
2790
2828
0
+24.07(+0.86%)
Jan 18, 2013
2804
2804
2804
0
+2.61(+0.09%)
Jan 17, 2013
2804
2826
2791
2802
0
+6.17(+0.22%)
Jan 16, 2013
2768
2808
2755
2795
0
+10.62(+0.38%)
Jan 15, 2013
2755
2796
2744
2785
0
+14.76(+0.53%)
Jan 14, 2013
2745
2779
2715
2770
0
+25.22(+0.92%)
Jan 12, 2013
2753
2770
2727
2745
0
+0.00(+0.00%)
Jan 11, 2013
2753
2770
2727
2745
0
-3.21(-0.12%)
Jan 10, 2013
2688
2756
2683
2748
0
+65.23(+2.43%)
Jan 09, 2013
2638
2692
2634
2683
0
+44.57(+1.69%)
Jan 08, 2013
2612
2650
2608
2638
0
+13.26(+0.51%)
Jan 07, 2013
2599
2634
2591
2625
0
+17.12(+0.66%)
Jan 04, 2013
2576
2618
2569
2608
0
+34.78(+1.35%)
Jan 03, 2013
2514
2578
2506
2573
0
+57.29(+2.28%)
Jan 02, 2013
2481
2520
2450
2516
0
+64.22(+2.62%)
Dec 31, 2012
2452
2452
2452
0
+40.21(+1.67%)
Dec 28, 2012
2425
2441
2408
2411
0
-24.51(-1.01%)
Dec 27, 2012
2440
2450
2410
2436
0
+0.34(+0.01%)
Dec 26, 2012
2453
2464
2419
2436
0
-23.96(-0.97%)
Dec 24, 2012
2459
2459
2459
0
+2.58(+0.11%)
Dec 21, 2012
2467
2488
2444
2457
0
-23.67(-0.95%)
Dec 20, 2012
2467
2491
2456
2481
0
+13.05(+0.53%)
Dec 19, 2012
2481
2509
2462
2468
0
-15.15(-0.61%)
Dec 18, 2012
2475
2491
2465
2483
0
+5.36(+0.22%)
Dec 17, 2012
2434
2479
2433
2477
0
+40.96(+1.68%)
Dec 14, 2012
2441
2458
2427
2436
0
-21.84(-0.89%)
Dec 13, 2012
2474
2493
2451
2458
0
-20.07(-0.81%)
Dec 12, 2012
2484
2510
2471
2478
0
-5.94(-0.24%)
Dec 11, 2012
2456
2498
2453
2484
0
+34.68(+1.42%)
Dec 10, 2012
2449
2458
2432
2450
0
+7.38(+0.30%)
Dec 07, 2012
2449
2451
2424
2442
0
+2.49(+0.10%)
Dec 06, 2012
2448
2460
2429
2440
0
-17.59(-0.72%)
Dec 05, 2012
2442
2472
2435
2457
0
+11.51(+0.47%)
Dec 04, 2012
2445
2476
2431
2446
0
-32.24(-1.30%)
Nov 30, 2012
2472
2494
2463
2478
0
+8.78(+0.36%)
Nov 29, 2012
2460
2482
2458
2469
0
+18.24(+0.74%)
Nov 28, 2012
2420
2454
2409
2451
0
+9.82(+0.40%)
Nov 27, 2012
2424
2468
2423
2441
0
-5.19(-0.21%)
Nov 26, 2012
2434
2452
2420
2446
0
-10.67(-0.43%)
Nov 24, 2012
2431
2458
2422
2457
0
+0.00(+0.00%)
Nov 23, 2012
2431
2458
2422
2457
0
+28.16(+1.16%)
Nov 21, 2012
2429
2429
2429
0
-5.71(-0.23%)
Nov 20, 2012
2418
2441
2402
2435
0
+4.89(+0.20%)
Nov 19, 2012
2389
2436
2380
2430
0
+54.33(+2.29%)
Nov 16, 2012
2345
2393
2340
2375
0
+19.83(+0.84%)
Nov 15, 2012
2375
2390
2341
2355
0
-26.79(-1.12%)
Nov 14, 2012
2407
2417
2375
2382
0
-23.00(-0.96%)
Nov 13, 2012
2412
2439
2400
2405
0
-20.85(-0.86%)
Nov 12, 2012
2427
2445
2401
2426
0
+1.54(+0.06%)
Nov 09, 2012
2407
2445
2395
2425
0
+18.68(+0.78%)
Nov 08, 2012
2433
2452
2398
2406
0
-26.92(-1.11%)
Nov 07, 2012
2441
2465
2394
2433
0
-38.19(-1.55%)
Nov 06, 2012
2451
2485
2446
2471
0
+20.72(+0.85%)
Nov 05, 2012
2441
2462
2428
2450
0
-4.28(-0.17%)
Nov 02, 2012
2461
2484
2448
2455
0
+12.90(+0.53%)
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
.