• 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, 2008 938.15 984.17 938.65 974.19 0 +30.30(+3.21%)
    Dec 30, 2008 925.43 949.26 922.63 943.89 0 +13.71(+1.47%)
    Dec 29, 2008 923.87 936.73 911.67 930.18 0 +3.87(+0.42%)
    Dec 26, 2008 922.82 933.20 914.95 926.32 0 +9.92(+1.08%)
    Dec 25, 2008 916.40 916.40 916.40 916.40 0 +0.00(+0.00%)
    Dec 24, 2008 916.40 916.40 916.40 916.40 0 -0.49(-0.05%)
    Dec 23, 2008 919.18 936.13 902.36 916.89 0 -10.31(-1.11%)
    Dec 22, 2008 936.98 947.66 904.69 927.21 0 -10.69(-1.14%)
    Dec 19, 2008 921.70 948.86 917.56 937.90 0 +13.37(+1.45%)
    Dec 18, 2008 939.99 959.38 910.22 924.53 0 -13.47(-1.44%)
    Dec 17, 2008 890.72 946.78 889.88 938.00 0 +42.11(+4.70%)
    Dec 16, 2008 864.51 898.83 857.24 895.88 0 +29.50(+3.41%)
    Dec 15, 2008 866.29 891.26 848.98 866.38 0 -2.96(-0.34%)
    Dec 12, 2008 864.51 883.81 844.41 869.34 0 -21.42(-2.40%)
    Dec 11, 2008 895.54 921.39 877.10 890.76 0 -16.67(-1.84%)
    Dec 10, 2008 913.45 930.31 888.66 907.43 0 -8.73(-0.95%)
    Dec 09, 2008 924.22 952.47 903.75 916.16 0 -21.26(-2.27%)
    Dec 08, 2008 956.44 978.00 921.19 937.42 0 -5.37(-0.57%)
    Dec 05, 2008 881.69 960.67 876.18 942.79 0 +51.54(+5.78%)
    Dec 04, 2008 906.04 940.66 880.06 891.24 0 -14.42(-1.59%)
    Dec 03, 2008 875.30 914.50 855.75 905.66 0 +9.65(+1.08%)
    Dec 02, 2008 849.04 906.49 845.34 896.01 0 +27.80(+3.20%)
    Dec 01, 2008 897.59 923.75 843.94 868.21 0 -18.69(-2.11%)
    Nov 28, 2008 852.98 896.05 850.66 886.90 0 +31.36(+3.67%)
    Nov 27, 2008 855.54 855.54 855.54 855.54 0 +0.01(+0.00%)
    Nov 26, 2008 855.53 855.53 855.53 855.53 0 +28.08(+3.39%)
    Nov 25, 2008 827.46 827.46 827.46 827.46 0 +227.14(+37.84%)
    Nov 24, 2008 600.31 600.31 600.31 600.31 0 +32.63(+5.75%)
    Nov 21, 2008 545.19 580.75 521.62 567.68 0 +23.13(+4.25%)
    Nov 20, 2008 606.36 625.74 535.38 544.55 0 -75.01(-12.11%)
    Nov 19, 2008 636.92 673.12 616.71 619.56 0 -31.43(-4.83%)
    Nov 18, 2008 637.57 675.38 622.47 650.99 0 -6.98(-1.06%)
    Nov 17, 2008 640.47 681.54 641.21 657.96 0 +0.03(+0.00%)
    Nov 14, 2008 657.25 704.25 642.14 657.93 0 -52.21(-7.35%)
    Nov 13, 2008 641.80 712.35 644.46 710.14 0 +56.45(+8.64%)
    Nov 12, 2008 672.51 691.26 650.07 653.69 0 -38.87(-5.61%)
    Nov 11, 2008 692.13 714.96 670.80 692.55 0 -14.46(-2.04%)
    Nov 10, 2008 734.19 749.50 695.50 707.01 0 -24.93(-3.41%)
    Nov 07, 2008 703.92 742.28 705.10 731.94 0 +24.40(+3.45%)
    Nov 06, 2008 707.68 729.52 693.40 707.54 0 -5.01(-0.70%)
    Nov 05, 2008 730.71 752.21 707.93 712.55 0 -34.43(-4.61%)
    Nov 04, 2008 736.92 757.20 732.50 746.98 0 +19.33(+2.66%)
    Nov 03, 2008 717.51 740.89 707.31 727.65 0 +5.08(+0.70%)
    Oct 31, 2008 700.76 731.64 697.27 722.57 0 +14.01(+1.98%)
    Oct 30, 2008 657.53 717.72 655.99 708.56 0 +67.38(+10.51%)
    Oct 29, 2008 634.63 679.00 598.53 641.18 0 +1.18(+0.18%)
    Oct 28, 2008 622.78 651.02 590.34 640.00 0 +21.97(+3.55%)
    Oct 27, 2008 634.28 659.03 616.10 618.03 0 -37.43(-5.71%)
    Oct 24, 2008 618.79 674.46 593.95 655.47 0 -13.53(-2.02%)
    Oct 23, 2008 708.20 724.92 635.16 668.99 0 -48.32(-6.74%)
    Oct 22, 2008 739.20 760.16 697.93 717.31 0 -56.63(-7.32%)
    Oct 21, 2008 773.94 773.94 773.94 773.94 0 -24.33(-3.05%)
    Oct 20, 2008 798.27 798.27 798.27 798.27 0 +31.24(+4.07%)
    Oct 17, 2008 743.00 813.44 734.87 767.03 0 -2.37(-0.31%)
    Oct 16, 2008 737.28 786.39 717.56 769.40 0 +15.24(+2.02%)
    Oct 15, 2008 808.00 844.68 751.41 754.16 0 -77.01(-9.27%)
    Oct 14, 2008 865.29 898.79 809.54 831.18 0 -5.12(-0.61%)
    Oct 13, 2008 761.23 839.22 753.24 836.30 0 +86.20(+11.49%)
    Oct 10, 2008 729.01 787.03 674.00 750.10 0 -20.53(-2.66%)
    Oct 09, 2008 823.97 862.88 758.62 770.63 0 -69.50(-8.27%)
    Oct 08, 2008 805.86 867.86 806.49 840.12 0 +6.73(+0.81%)
    Oct 07, 2008 839.58 883.78 822.47 833.39 0 -3.04(-0.36%)
    Oct 06, 2008 879.56 889.48 793.03 836.44 0 -65.80(-7.29%)
    Oct 03, 2008 941.35 964.48 899.19 902.24 0 -40.51(-4.30%)
    Oct 02, 2008 976.12 995.65 934.72 942.75 0 -48.87(-4.93%)
    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.