• 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 (%)
    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%)
    Jan 01, 2009 974.20 974.20 974.20 974.20 0 +0.00(+0.00%)
    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%)
    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.