• 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 (%)
    Dec 31, 2009 1729 1729 1729 0 -14.85(-0.85%)
    Dec 30, 2009 1729 1745 1710 1743 0 +6.33(+0.36%)
    Dec 29, 2009 1725 1744 1712 1737 0 +16.40(+0.95%)
    Dec 28, 2009 1698 1724 1691 1721 0 +24.30(+1.43%)
    Dec 24, 2009 1694 1704 1686 1696 0 +3.07(+0.18%)
    Dec 23, 2009 1706 1714 1681 1693 0 +0.96(+0.06%)
    Dec 22, 2009 1704 1722 1672 1692 0 +10.65(+0.63%)
    Dec 21, 2009 1684 1711 1671 1682 0 -6.23(-0.37%)
    Dec 18, 2009 1666 1692 1660 1688 0 +10.87(+0.65%)
    Dec 17, 2009 1685 1694 1665 1677 0 -21.84(-1.29%)
    Dec 16, 2009 1699 1710 1683 1699 0 -6.88(-0.40%)
    Dec 15, 2009 1710 1717 1693 1706 0 -4.74(-0.28%)
    Dec 14, 2009 1712 1717 1705 1711 0 +13.89(+0.82%)
    Dec 11, 2009 1689 1705 1681 1697 0 +3.56(+0.21%)
    Dec 10, 2009 1678 1706 1669 1693 0 +14.41(+0.86%)
    Dec 09, 2009 1670 1687 1657 1679 0 -3.97(-0.24%)
    Dec 08, 2009 1690 1694 1658 1683 0 -4.94(-0.29%)
    Dec 07, 2009 1667 1697 1662 1688 0 +19.04(+1.14%)
    Dec 04, 2009 1664 1672 1647 1669 0 +25.65(+1.56%)
    Dec 03, 2009 1644 1670 1637 1643 0 -2.95(-0.18%)
    Dec 02, 2009 1583 1669 1581 1646 0 +57.64(+3.63%)
    Dec 01, 2009 1585 1593 1569 1588 0 +19.90(+1.27%)
    Nov 30, 2009 1566 1575 1550 1568 0 -3.77(-0.24%)
    Nov 27, 2009 1558 1583 1554 1572 0 -17.91(-1.13%)
    Nov 26, 2009 1580 1594 1566 1590 0 -0.18(-0.01%)
    Nov 25, 2009 1580 1595 1566 1590 0 +18.10(+1.15%)
    Nov 24, 2009 1567 1586 1561 1572 0 -0.79(-0.05%)
    Nov 23, 2009 1552 1582 1542 1573 0 +17.31(+1.11%)
    Nov 20, 2009 1560 1570 1546 1556 0 -9.66(-0.62%)
    Nov 19, 2009 1559 1576 1548 1565 0 -17.79(-1.12%)
    Nov 18, 2009 1582 1593 1559 1583 0 +2.25(+0.14%)
    Nov 17, 2009 1566 1583 1558 1581 0 +6.82(+0.43%)
    Nov 16, 2009 1578 1590 1565 1574 0 +2.12(+0.13%)
    Nov 13, 2009 1557 1576 1553 1572 0 +8.93(+0.57%)
    Nov 12, 2009 1576 1586 1557 1563 0 -20.51(-1.30%)
    Nov 11, 2009 1594 1598 1570 1583 0 -0.19(-0.01%)
    Nov 10, 2009 1584 1595 1571 1584 0 +2.23(+0.14%)
    Nov 09, 2009 1579 1595 1556 1581 0 +8.89(+0.57%)
    Nov 06, 2009 1568 1584 1559 1573 0 +3.08(+0.20%)
    Nov 05, 2009 1543 1576 1539 1569 0 +27.51(+1.78%)
    Nov 04, 2009 1523 1554 1515 1542 0 +32.23(+2.13%)
    Nov 03, 2009 1517 1526 1489 1510 0 -10.85(-0.71%)
    Nov 02, 2009 1521 1537 1505 1521 0 +4.11(+0.27%)
    Oct 30, 2009 1522 1545 1500 1516 0 -7.40(-0.49%)
    Oct 29, 2009 1522 1535 1500 1524 0 +18.36(+1.22%)
    Oct 28, 2009 1553 1557 1496 1505 0 -23.34(-1.53%)
    Oct 27, 2009 1514 1542 1507 1529 0 +8.10(+0.53%)
    Oct 26, 2009 1550 1573 1516 1521 0 -31.29(-2.02%)
    Oct 23, 2009 1552 1561 1543 1552 0 -12.01(-0.77%)
    Oct 22, 2009 1552 1569 1540 1564 0 +15.01(+0.97%)
    Oct 21, 2009 1536 1566 1534 1549 0 +3.78(+0.24%)
    Oct 20, 2009 1543 1551 1542 1545 0 -26.42(-1.68%)
    Oct 19, 2009 1559 1579 1550 1572 0 +6.90(+0.44%)
    Oct 16, 2009 1569 1577 1554 1565 0 -11.16(-0.71%)
    Oct 15, 2009 1566 1586 1557 1576 0 +2.38(+0.15%)
    Oct 14, 2009 1550 1584 1541 1574 0 +34.75(+2.26%)
    Oct 13, 2009 1524 1544 1519 1539 0 +6.93(+0.45%)
    Oct 12, 2009 1534 1546 1523 1532 0 +4.38(+0.29%)
    Oct 09, 2009 1507 1534 1505 1527 0 +15.02(+0.99%)
    Oct 08, 2009 1512 1521 1498 1512 0 +11.10(+0.74%)
    Oct 07, 2009 1485 1508 1475 1501 0 +19.37(+1.31%)
    Oct 06, 2009 1472 1501 1466 1482 0 +5.67(+0.38%)
    Oct 05, 2009 1466 1482 1454 1476 0 +8.65(+0.59%)
    Oct 02, 2009 1468 1486 1456 1468 0 -14.12(-0.95%)
    Oct 01, 2009 1503 1511 1474 1482 0 -20.90(-1.39%)
    Sep 30, 2009 1513 1522 1463 1503 0 -12.54(-0.83%)
    Sep 29, 2009 1532 1539 1512 1515 0 -13.98(-0.91%)
    Sep 28, 2009 1531 1553 1508 1529 0 +12.91(+0.85%)
    Sep 25, 2009 1503 1528 1485 1516 0 +4.41(+0.29%)
    Sep 24, 2009 1539 1546 1503 1512 0 -28.66(-1.86%)
    Sep 23, 2009 1527 1560 1519 1541 0 +18.93(+1.24%)
    Sep 22, 2009 1520 1529 1509 1522 0 +3.12(+0.21%)
    Sep 21, 2009 1511 1531 1501 1518 0 +5.29(+0.35%)
    Sep 18, 2009 1472 1526 1464 1513 0 -4.24(-0.28%)
    Sep 17, 2009 1501 1522 1490 1517 0 +39.06(+2.64%)
    Sep 16, 2009 1483 1506 1468 1478 0 +2.95(+0.20%)
    Sep 15, 2009 1474 1487 1461 1475 0 +2.23(+0.15%)
    Sep 14, 2009 1471 1479 1460 1473 0 -0.17(-0.01%)
    Sep 11, 2009 1484 1488 1463 1473 0 -13.24(-0.89%)
    Sep 10, 2009 1467 1494 1454 1487 0 +15.44(+1.05%)
    Sep 09, 2009 1451 1491 1445 1471 0 +23.25(+1.61%)
    Sep 08, 2009 1428 1452 1419 1448 0 +22.88(+1.61%)
    Sep 04, 2009 1425 1425 1425 0 +13.78(+0.98%)
    Sep 03, 2009 1419 1428 1401 1411 0 -2.76(-0.20%)
    Sep 02, 2009 1417 1425 1396 1414 0 -4.01(-0.28%)
    Sep 01, 2009 1412 1449 1396 1418 0 -4.59(-0.32%)
    Aug 31, 2009 1417 1428 1392 1423 0 +6.55(+0.46%)
    Aug 28, 2009 1443 1444 1406 1416 0 -16.61(-1.16%)
    Aug 27, 2009 1433 1438 1415 1433 0 -3.82(-0.27%)
    Aug 26, 2009 1441 1450 1427 1436 0 -3.26(-0.23%)
    Aug 25, 2009 1446 1457 1431 1440 0 -7.06(-0.49%)
    Aug 24, 2009 1448 1463 1440 1447 0 +9.10(+0.63%)
    Aug 21, 2009 1450 1456 1427 1438 0 -2.78(-0.19%)
    Aug 20, 2009 1416 1451 1407 1440 0 +24.87(+1.76%)
    Aug 19, 2009 1388 1422 1387 1416 0 +15.23(+1.09%)
    Aug 18, 2009 1390 1407 1376 1400 0 +20.07(+1.45%)
    Aug 17, 2009 1382 1391 1371 1380 0 -12.69(-0.91%)
    Aug 14, 2009 1410 1413 1382 1393 0 -16.65(-1.18%)
    Aug 13, 2009 1412 1420 1395 1410 0 -1.26(-0.09%)
    Aug 12, 2009 1409 1429 1396 1411 0 +5.62(+0.40%)
    Aug 11, 2009 1398 1414 1386 1405 0 +3.98(+0.28%)
    Aug 10, 2009 1410 1419 1392 1401 0 -16.74(-1.18%)
    Aug 07, 2009 1413 1428 1401 1418 0 +14.91(+1.06%)
    Aug 06, 2009 1416 1420 1395 1403 0 -12.62(-0.89%)
    Aug 05, 2009 1432 1435 1399 1416 0 -17.89(-1.25%)
    Aug 04, 2009 1410 1443 1406 1434 0 +13.61(+0.96%)
    Aug 03, 2009 1411 1427 1392 1420 0 +30.11(+2.17%)
    Jul 31, 2009 1373 1402 1358 1390 0 +11.53(+0.84%)
    Jul 30, 2009 1395 1410 1373 1378 0 -13.49(-0.97%)
    Jul 29, 2009 1382 1402 1375 1392 0 +2.56(+0.18%)
    Jul 28, 2009 1390 1407 1374 1389 0 +3.90(+0.28%)
    Jul 27, 2009 1389 1399 1371 1385 0 +3.95(+0.29%)
    Jul 24, 2009 1369 1385 1356 1381 0 +10.72(+0.78%)
    Jul 23, 2009 1334 1384 1326 1371 0 +61.51(+4.70%)
    Jul 22, 2009 1326 1337 1291 1309 0 -16.92(-1.28%)
    Jul 21, 2009 1326 1338 1312 1326 0 +11.87(+0.90%)
    Jul 20, 2009 1299 1324 1296 1314 0 +21.34(+1.65%)
    Jul 17, 2009 1297 1307 1270 1293 0 -7.27(-0.56%)
    Jul 16, 2009 1277 1314 1277 1300 0 +20.42(+1.60%)
    Jul 15, 2009 1264 1283 1254 1280 0 +20.70(+1.64%)
    Jul 14, 2009 1238 1264 1234 1259 0 +17.91(+1.44%)
    Jul 13, 2009 1219 1247 1217 1241 0 +26.19(+2.16%)
    Jul 10, 2009 1218 1235 1206 1215 0 -8.76(-0.72%)
    Jul 09, 2009 1221 1232 1202 1224 0 +9.62(+0.79%)
    Jul 08, 2009 1238 1251 1195 1214 0 -27.45(-2.21%)
    Jul 07, 2009 1246 1263 1233 1242 0 -8.95(-0.72%)
    Jul 06, 2009 1244 1253 1227 1251 0 +2.76(+0.22%)
    Jul 02, 2009 1251 1266 1237 1248 0 -21.57(-1.70%)
    Jul 01, 2009 1264 1280 1255 1269 0 +10.95(+0.87%)
    Jun 30, 2009 1272 1281 1249 1258 0 -12.87(-1.01%)
    Jun 29, 2009 1258 1276 1236 1271 0 +18.98(+1.52%)
    Jun 26, 2009 1248 1275 1225 1252 0 +0.69(+0.06%)
    Jun 25, 2009 1242 1266 1235 1252 0 +19.61(+1.59%)
    Jun 24, 2009 1227 1239 1213 1232 0 +10.75(+0.88%)
    Jun 23, 2009 1211 1231 1196 1221 0 +50.42(+4.31%)
    Jun 22, 2009 1179 1184 1158 1171 0 -16.09(-1.36%)
    Jun 19, 2009 1186 1210 1177 1187 0 +3.85(+0.33%)
    Jun 18, 2009 1151 1194 1146 1183 0 +41.18(+3.61%)
    Jun 17, 2009 1147 1168 1129 1142 0 -2.73(-0.24%)
    Jun 16, 2009 1155 1167 1137 1145 0 -12.00(-1.04%)
    Jun 15, 2009 1180 1182 1152 1157 0 -26.38(-2.23%)
    Jun 12, 2009 1172 1195 1161 1183 0 +8.21(+0.70%)
    Jun 11, 2009 1178 1195 1168 1175 0 +6.95(+0.60%)
    Jun 10, 2009 1185 1195 1157 1168 0 -7.73(-0.66%)
    Jun 09, 2009 1173 1202 1163 1176 0 +10.61(+0.91%)
    Jun 08, 2009 1163 1180 1149 1165 0 -27.00(-2.27%)
    Jun 05, 2009 1175 1201 1161 1192 0 +17.52(+1.49%)
    Jun 04, 2009 1183 1189 1156 1174 0 -6.67(-0.56%)
    Jun 03, 2009 1169 1191 1156 1181 0 +8.41(+0.72%)
    Jun 02, 2009 1132 1180 1118 1173 0 +38.52(+3.40%)
    Jun 01, 2009 1136 1159 1126 1134 0 +2.32(+0.20%)
    May 29, 2009 1113 1132 1099 1132 0 +24.19(+2.18%)
    May 28, 2009 1117 1131 1097 1108 0 -4.32(-0.39%)
    May 27, 2009 1093 1128 1084 1112 0 +12.96(+1.18%)
    May 26, 2009 1072 1106 1067 1099 0 +19.48(+1.80%)
    May 25, 2009 1071 1095 1069 1080 0 -0.02(-0.00%)
    May 22, 2009 1071 1095 1069 1080 0 +4.85(+0.45%)
    May 21, 2009 1086 1090 1063 1075 0 -18.59(-1.70%)
    May 20, 2009 1084 1109 1069 1093 0 +10.24(+0.95%)
    May 19, 2009 1091 1097 1075 1083 0 -8.34(-0.76%)
    May 18, 2009 1087 1110 1066 1091 0 +2.41(+0.22%)
    May 17, 2009 1089 1089 1089 0 +3.29(+0.30%)
    May 15, 2009 1075 1106 1062 1086 0 -15.72(-1.43%)
    May 14, 2009 1069 1123 1092 1101 0 +3.49(+0.32%)
    May 13, 2009 1086 1129 1094 1098 0 -29.06(-2.58%)
    May 12, 2009 1107 1139 1097 1127 0 +17.87(+1.61%)
    May 11, 2009 1072 1118 1089 1109 0 -2.91(-0.26%)
    May 08, 2009 1098 1129 1088 1112 0 +6.09(+0.55%)
    May 07, 2009 1066 1120 1089 1106 0 +2.90(+0.26%)
    May 06, 2009 1081 1129 1091 1103 0 +3.12(+0.28%)
    May 05, 2009 1053 1105 1061 1100 0 +13.75(+1.27%)
    May 04, 2009 1017 1100 1048 1086 0 +44.11(+4.23%)
    May 01, 2009 1058 1065 1029 1042 0 -20.03(-1.89%)
    Apr 30, 2009 1060 1111 1035 1062 0 -30.42(-2.78%)
    Apr 29, 2009 1060 1107 1078 1093 0 +5.64(+0.52%)
    Apr 28, 2009 1062 1113 1075 1087 0 -11.14(-1.01%)
    Apr 27, 2009 1071 1137 1069 1098 0 +17.39(+1.61%)
    Apr 24, 2009 1036 1098 1064 1081 0 +12.90(+1.21%)
    Apr 23, 2009 1000 1109 1024 1068 0 +47.31(+4.64%)
    Apr 22, 2009 997.15 1045 1009 1020 0 -12.77(-1.24%)
    Apr 21, 2009 1055 1070 1027 1033 0 -27.41(-2.58%)
    Apr 20, 2009 1023 1078 1044 1061 0 -17.87(-1.66%)
    Apr 17, 2009 1034 1089 1054 1078 0 +4.72(+0.44%)
    Apr 16, 2009 1034 1092 1057 1074 0 +9.06(+0.85%)
    Apr 15, 2009 1011 1074 1039 1065 0 +15.91(+1.52%)
    Apr 14, 2009 1058 1071 1043 1049 0 -19.97(-1.87%)
    Apr 13, 2009 1044 1089 1060 1069 0 -15.92(-1.47%)
    Apr 10, 2009 1087 1099 1070 1085 0 +0.00(+0.00%)
    Apr 09, 2009 1087 1099 1070 1085 0 +7.98(+0.74%)
    Apr 08, 2009 1035 1087 1064 1077 0 +8.06(+0.75%)
    Apr 07, 2009 1027 1092 1052 1069 0 -6.17(-0.57%)
    Apr 06, 2009 1017 1089 1042 1075 0 +16.88(+1.60%)
    Apr 03, 2009 1044 1081 1039 1058 0 -18.95(-1.76%)
    Apr 02, 2009 1042 1094 1066 1077 0 +11.48(+1.08%)
    Apr 01, 2009 1006 1072 1026 1065 0 +11.95(+1.13%)
    Mar 31, 2009 1053 1053 1053 1053 0 -12.60(-1.18%)
    Mar 30, 2009 1051 1072 1028 1066 0 -0.05(-0.00%)
    Mar 27, 2009 1042 1097 1054 1066 0 -24.17(-2.22%)
    Mar 26, 2009 1051 1111 1067 1090 0 +7.81(+0.72%)
    Mar 25, 2009 1082 1082 1082 1082 0 -6.13(-0.56%)
    Mar 24, 2009 1023 1106 1011 1089 0 +58.90(+5.72%)
    Mar 23, 2009 1012 1032 1003 1030 0 +54.35(+5.57%)
    Mar 20, 2009 928.20 990.62 958.55 975.34 0 +4.55(+0.47%)
    Mar 19, 2009 1000 1005 962.60 970.79 0 -25.01(-2.51%)
    Mar 18, 2009 965.06 1013 981.27 995.80 0 -6.46(-0.64%)
    Mar 17, 2009 939.57 1003 967.97 1002 0 +25.22(+2.58%)
    Mar 16, 2009 977.04 977.04 977.04 977.04 0 -8.82(-0.89%)
    Mar 13, 2009 962.98 999.96 961.16 985.86 0 +27.88(+2.91%)
    Mar 12, 2009 901.27 963.36 929.07 957.98 0 +17.19(+1.83%)
    Mar 11, 2009 914.74 961.96 937.35 940.79 0 -6.49(-0.68%)
    Mar 10, 2009 887.25 949.96 912.15 947.28 0 +35.38(+3.88%)
    Mar 09, 2009 911.90 911.90 911.90 911.90 0 -10.90(-1.18%)
    Mar 06, 2009 874.51 926.26 896.50 922.80 0 +18.03(+1.99%)
    Mar 05, 2009 870.25 921.32 894.66 904.77 0 -13.48(-1.47%)
    Mar 04, 2009 857.18 930.98 881.26 918.25 0 +35.88(+4.07%)
    Mar 03, 2009 845.21 901.75 857.42 882.38 0 +11.78(+1.35%)
    Mar 02, 2009 878.55 915.69 866.96 870.60 0 -58.32(-6.28%)
    Feb 27, 2009 940.43 958.01 920.03 928.91 0 -27.49(-2.87%)
    Feb 26, 2009 993.70 1010 949.42 956.40 0 -32.83(-3.32%)
    Feb 25, 2009 981.13 1005 969.39 989.24 0 -7.24(-0.73%)
    Feb 24, 2009 981.66 1005 967.35 996.48 0 +10.00(+1.01%)
    Feb 23, 2009 976.56 997.03 966.50 986.48 0 -8.02(-0.81%)
    Feb 21, 2009 994.49 994.49 994.49 0 +0.00(+0.00%)
    Feb 20, 2009 993.10 1007 982.83 994.49 0 -10.03(-1.00%)
    Feb 19, 2009 1002 1022 992.38 1005 0 +4.49(+0.45%)
    Feb 18, 2009 985.75 1015 977.91 1000 0 +14.74(+1.50%)
    Feb 17, 2009 983.03 1003 972.28 985.29 0 -25.25(-2.50%)
    Feb 16, 2009 1011 1011 1011 1011 0 +0.00(+0.00%)
    Feb 14, 2009 1011 1011 1011 0 +0.00(+0.00%)
    Feb 13, 2009 1007 1026 991.88 1011 0 -4.28(-0.42%)
    Feb 12, 2009 952.93 1022 947.96 1015 0 +51.90(+5.39%)
    Feb 11, 2009 947.95 971.29 937.13 962.92 0 +9.40(+0.99%)
    Feb 10, 2009 939.55 966.62 939.99 953.52 0 -3.74(-0.39%)
    Feb 09, 2009 940.47 966.31 935.88 957.26 0 +9.01(+0.95%)
    Feb 06, 2009 939.18 966.04 934.78 948.25 0 +2.37(+0.25%)
    Feb 05, 2009 942.90 959.47 935.30 945.88 0 -12.39(-1.29%)
    Feb 04, 2009 955.94 982.79 948.88 958.27 0 -0.63(-0.07%)
    Feb 03, 2009 939.16 966.63 926.03 958.90 0 +11.58(+1.22%)
    Feb 02, 2009 931.66 965.15 925.97 947.32 0 -2.97(-0.31%)
    Jan 30, 2009 957.78 965.14 940.29 950.29 0 -5.22(-0.55%)
    Jan 29, 2009 948.22 979.45 943.33 955.51 0 -4.34(-0.45%)
    Jan 28, 2009 946.91 970.83 942.23 959.85 0 +22.46(+2.40%)
    Jan 27, 2009 919.81 948.40 920.61 937.39 0 +12.91(+1.40%)
    Jan 26, 2009 923.92 936.70 914.25 924.49 0 +2.49(+0.27%)
    Jan 23, 2009 916.16 943.82 911.90 921.99 0 -16.63(-1.77%)
    Jan 22, 2009 938.62 938.62 938.62 938.62 0 -8.58(-0.91%)
    Jan 21, 2009 934.65 965.44 905.72 947.20 0 +29.52(+3.22%)
    Jan 20, 2009 950.31 959.88 901.71 917.68 0 -42.47(-4.42%)
    Jan 19, 2009 960.15 960.15 960.15 960.15 0 -0.00(-0.00%)
    Jan 16, 2009 961.92 979.12 945.60 960.15 0 +0.83(+0.09%)
    Jan 15, 2009 969.91 980.57 934.95 959.32 0 -13.15(-1.35%)
    Jan 14, 2009 965.00 994.74 951.21 972.47 0 -13.30(-1.35%)
    Jan 13, 2009 964.18 995.77 966.16 985.77 0 +5.97(+0.61%)
    Jan 12, 2009 1011 1022 971.04 979.80 0 -11.52(-1.16%)
    Jan 09, 2009 1008 1017 965.86 991.32 0 -5.54(-0.56%)
    Jan 08, 2009 974.21 1002 964.84 996.87 0 +16.36(+1.67%)
    Jan 07, 2009 973.14 988.09 960.93 980.51 0 +236.19(+31.73%)
    Jan 06, 2009 744.32 744.32 744.32 744.32 0 -233.49(-23.88%)
    Jan 05, 2009 1005 1015 963.22 977.81 0 -11.10(-1.12%)
    Jan 02, 2009 975.84 997.23 965.33 988.91 0 +14.72(+1.51%)
    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.