• 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, 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%)
    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.