• 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 (%)
    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%)
    Nov 01, 2007 1327 1336 1306 1312 0 -18.41(-1.38%)
    Oct 31, 2007 1307 1338 1296 1331 0 +27.36(+2.10%)
    Oct 30, 2007 1305 1320 1291 1304 0 -17.14(-1.30%)
    Oct 29, 2007 1327 1339 1308 1321 0 -2.34(-0.18%)
    Oct 26, 2007 1344 1349 1309 1323 0 -9.79(-0.73%)
    Oct 25, 2007 1310 1352 1298 1333 0 +27.68(+2.12%)
    Oct 24, 2007 1299 1314 1280 1305 0 -3.76(-0.29%)
    Oct 23, 2007 1307 1321 1293 1309 0 +3.04(+0.23%)
    Oct 22, 2007 1295 1314 1284 1306 0 +1.32(+0.10%)
    Oct 19, 2007 1334 1337 1302 1304 0 -34.92(-2.61%)
    Oct 18, 2007 1340 1353 1324 1339 0 -7.73(-0.57%)
    Oct 17, 2007 1356 1365 1337 1347 0 +2.21(+0.16%)
    Oct 16, 2007 1354 1364 1338 1345 0 -11.81(-0.87%)
    Oct 15, 2007 1377 1381 1347 1357 0 -15.94(-1.16%)
    Oct 12, 2007 1372 1381 1359 1373 0 +3.72(+0.27%)
    Oct 11, 2007 1397 1408 1360 1369 0 -16.80(-1.21%)
    Oct 10, 2007 1383 1399 1369 1386 0 +2.61(+0.19%)
    Oct 09, 2007 1364 1389 1355 1383 0 +22.91(+1.68%)
    Oct 08, 2007 1371 1379 1355 1360 0 -5.70(-0.42%)
    Oct 05, 2007 1363 1374 1352 1366 0 +10.66(+0.79%)
    Oct 04, 2007 1342 1363 1336 1355 0 +16.31(+1.22%)
    Oct 03, 2007 1329 1346 1323 1339 0 +0.97(+0.07%)
    Oct 02, 2007 1352 1358 1329 1338 0 -9.16(-0.68%)
    Oct 01, 2007 1331 1353 1322 1347 0 +25.14(+1.90%)
    Sep 28, 2007 1309 1330 1302 1322 0 +10.62(+0.81%)
    Sep 27, 2007 1313 1320 1298 1311 0 +0.50(+0.04%)
    Sep 26, 2007 1302 1320 1294 1311 0 +15.45(+1.19%)
    Sep 25, 2007 1289 1302 1273 1295 0 +3.18(+0.25%)
    Sep 24, 2007 1296 1307 1282 1292 0 -1.12(-0.09%)
    Sep 21, 2007 1298 1308 1280 1293 0 +11.44(+0.89%)
    Sep 20, 2007 1288 1299 1273 1282 0 -11.03(-0.85%)
    Sep 19, 2007 1276 1303 1274 1293 0 +18.25(+1.43%)
    Sep 18, 2007 1281 1297 1250 1275 0 +1.05(+0.08%)
    Sep 17, 2007 1284 1290 1269 1274 0 -12.98(-1.01%)
    Sep 14, 2007 1285 1293 1272 1287 0 -4.10(-0.32%)
    Sep 13, 2007 1306 1314 1284 1291 0 -2.66(-0.21%)
    Sep 12, 2007 1278 1305 1273 1293 0 +14.83(+1.16%)
    Sep 11, 2007 1276 1284 1264 1279 0 +5.72(+0.45%)
    Sep 10, 2007 1273 1286 1260 1273 0 +9.75(+0.77%)
    Sep 07, 2007 1263 1280 1252 1263 0 -14.29(-1.12%)
    Sep 06, 2007 1260 1284 1252 1277 0 +19.60(+1.56%)
    Sep 05, 2007 1269 1272 1250 1258 0 -6.94(-0.55%)
    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.