• 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 29, 2019 1629 1669 1605 1622 0 -18.95(-1.15%)
    Nov 27, 2019 1639 1661 1621 1641 0 +9.89(+0.61%)
    Nov 26, 2019 1651 1664 1585 1631 0 -19.91(-1.21%)
    Nov 25, 2019 1652 1691 1617 1651 0 +28.38(+1.75%)
    Nov 22, 2019 1628 1650 1604 1622 0 +2.40(+0.15%)
    Nov 21, 2019 1608 1632 1562 1620 0 +20.83(+1.30%)
    Nov 20, 2019 1555 1642 1540 1599 0 +37.24(+2.38%)
    Nov 19, 2019 1531 1565 1497 1562 0 +36.53(+2.39%)
    Nov 18, 2019 1508 1542 1493 1525 0 +7.23(+0.48%)
    Nov 15, 2019 1483 1533 1464 1518 0 +41.73(+2.83%)
    Nov 14, 2019 1466 1490 1451 1476 0 +14.64(+1.00%)
    Nov 13, 2019 1480 1490 1452 1462 0 -13.65(-0.93%)
    Nov 12, 2019 1519 1531 1462 1475 0 -43.78(-2.88%)
    Nov 11, 2019 1513 1539 1487 1519 0 +5.94(+0.39%)
    Nov 08, 2019 1487 1597 1463 1513 0 +29.40(+1.98%)
    Nov 07, 2019 1487 1501 1447 1484 0 +13.76(+0.94%)
    Nov 06, 2019 1502 1578 1444 1470 0 -50.65(-3.33%)
    Nov 05, 2019 1498 1523 1473 1521 0 +34.69(+2.33%)
    Nov 04, 2019 1505 1518 1450 1486 0 +5.30(+0.36%)
    Nov 01, 2019 1424 1484 1407 1481 0 +74.88(+5.33%)
    Oct 31, 2019 1417 1448 1386 1406 0 -12.66(-0.89%)
    Oct 30, 2019 1447 1466 1377 1419 0 -0.43(-0.03%)
    Oct 29, 2019 1478 1481 1408 1419 0 -39.71(-2.72%)
    Oct 28, 2019 1427 1482 1404 1459 0 +64.81(+4.65%)
    Oct 25, 2019 1343 1408 1304 1394 0 -100.03(-6.70%)
    Oct 24, 2019 1666 1666 1467 1494 0 -169.62(-10.20%)
    Oct 23, 2019 1729 1744 1598 1664 0 -165.30(-9.04%)
    Oct 22, 2019 1841 1873 1778 1829 0 +8.15(+0.45%)
    Oct 21, 2019 1973 2020 1773 1821 0 +16.81(+0.93%)
    Oct 18, 2019 1844 1870 1767 1804 0 -55.83(-3.00%)
    Oct 17, 2019 1840 1865 1799 1860 0 +66.50(+3.71%)
    Oct 16, 2019 1787 1838 1771 1793 0 +5.32(+0.30%)
    Oct 15, 2019 1760 1814 1758 1788 0 +29.44(+1.67%)
    Oct 14, 2019 1760 1812 1727 1758 0 -3.00(-0.17%)
    Oct 11, 2019 1777 1815 1739 1761 0 +13.01(+0.74%)
    Oct 10, 2019 1723 1776 1706 1748 0 +24.78(+1.44%)
    Oct 09, 2019 1708 1761 1695 1724 0 +22.33(+1.31%)
    Oct 08, 2019 1767 1801 1696 1701 0 -82.28(-4.61%)
    Oct 07, 2019 1801 1868 1753 1784 0 -34.45(-1.89%)
    Oct 04, 2019 1796 1835 1742 1818 0 +27.69(+1.55%)
    Oct 03, 2019 1795 1831 1733 1790 0 -13.21(-0.73%)
    Oct 02, 2019 1719 1826 1703 1804 0 +76.62(+4.44%)
    Oct 01, 2019 1795 1853 1726 1727 0 -66.50(-3.71%)
    Sep 30, 2019 1806 1831 1750 1793 0 -1.29(-0.07%)
    Sep 27, 2019 1779 1843 1754 1795 0 +6.18(+0.35%)
    Sep 26, 2019 1855 1862 1775 1789 0 -47.53(-2.59%)
    Sep 25, 2019 1841 1865 1806 1836 0 +3.59(+0.20%)
    Sep 24, 2019 1861 1867 1799 1833 0 -12.13(-0.66%)
    Sep 23, 2019 1773 1877 1765 1845 0 +67.12(+3.78%)
    Sep 20, 2019 1766 1822 1734 1778 0 +7.01(+0.40%)
    Sep 19, 2019 1802 1820 1739 1771 0 -25.62(-1.43%)
    Sep 18, 2019 1858 1881 1784 1796 0 -55.84(-3.02%)
    Sep 17, 2019 1901 1925 1832 1852 0 -49.81(-2.62%)
    Sep 16, 2019 1834 1935 1816 1902 0 +63.32(+3.44%)
    Sep 13, 2019 1874 1927 1802 1838 0 -24.57(-1.32%)
    Sep 12, 2019 1838 1885 1795 1863 0 +22.28(+1.21%)
    Sep 11, 2019 1762 1852 1748 1841 0 +78.96(+4.48%)
    Sep 10, 2019 1673 1778 1642 1762 0 +80.75(+4.80%)
    Sep 09, 2019 1652 1710 1587 1681 0 +21.95(+1.32%)
    Sep 06, 2019 1668 1707 1638 1659 0 +4.52(+0.27%)
    Sep 05, 2019 1636 1668 1632 1655 0 +27.98(+1.72%)
    Sep 04, 2019 1634 1652 1609 1627 0 +15.08(+0.94%)
    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.