Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
3396
3457
3380
3452
0
+91.41(+2.72%)
Mar 28, 2014
3369
3438
3347
3360
0
+5.21(+0.16%)
Mar 27, 2014
3384
3410
3336
3355
0
-42.31(-1.25%)
Mar 26, 2014
3473
3482
3394
3398
0
-65.43(-1.89%)
Mar 25, 2014
3476
3540
3430
3463
0
+3.65(+0.11%)
Mar 24, 2014
3492
3503
3412
3459
0
-25.16(-0.72%)
Mar 21, 2014
3642
3666
3474
3484
0
-128.42(-3.55%)
Mar 20, 2014
3640
3654
3597
3613
0
-35.74(-0.98%)
Mar 19, 2014
3659
3671
3622
3649
0
-1.00(-0.03%)
Mar 18, 2014
3622
3663
3614
3650
0
+33.61(+0.93%)
Mar 17, 2014
3583
3652
3563
3616
0
+47.41(+1.33%)
Mar 14, 2014
3537
3590
3528
3569
0
+27.75(+0.78%)
Mar 13, 2014
3569
3604
3531
3541
0
-26.26(-0.74%)
Mar 12, 2014
3527
3572
3497
3567
0
+8.59(+0.24%)
Mar 11, 2014
3575
3609
3541
3559
0
-22.65(-0.63%)
Mar 10, 2014
3543
3593
3526
3581
0
+31.11(+0.88%)
Mar 07, 2014
3529
3564
3495
3550
0
+31.29(+0.89%)
Mar 06, 2014
3579
3602
3505
3519
0
-48.52(-1.36%)
Mar 05, 2014
3583
3598
3551
3567
0
-4.44(-0.12%)
Mar 04, 2014
3532
3596
3526
3572
0
+67.93(+1.94%)
Mar 03, 2014
3486
3524
3466
3504
0
-21.32(-0.60%)
Feb 28, 2014
3560
3615
3495
3525
0
-28.48(-0.80%)
Feb 27, 2014
3487
3560
3474
3554
0
+42.14(+1.20%)
Feb 26, 2014
3472
3548
3458
3511
0
+36.40(+1.05%)
Feb 25, 2014
3438
3483
3429
3475
0
+35.19(+1.02%)
Feb 24, 2014
3434
3489
3419
3440
0
-8.79(-0.25%)
Feb 21, 2014
3491
3511
3441
3449
0
-45.09(-1.29%)
Feb 20, 2014
3446
3504
3422
3494
0
+62.22(+1.81%)
Feb 19, 2014
3438
3511
3423
3432
0
-22.57(-0.65%)
Feb 18, 2014
3407
3488
3387
3454
0
+31.91(+0.93%)
Feb 14, 2014
3422
3422
3422
0
-1.39(-0.04%)
Feb 13, 2014
3332
3433
3327
3424
0
+66.26(+1.97%)
Feb 12, 2014
3349
3405
3336
3357
0
+12.59(+0.38%)
Feb 11, 2014
3322
3358
3253
3345
0
-1.65(-0.05%)
Feb 10, 2014
3248
3370
3235
3346
0
+97.86(+3.01%)
Feb 07, 2014
3200
3257
3169
3249
0
+37.88(+1.18%)
Feb 06, 2014
3194
3244
3176
3211
0
+52.89(+1.67%)
Feb 05, 2014
3162
3196
3041
3158
0
+11.09(+0.35%)
Feb 04, 2014
3126
3184
3116
3147
0
+53.04(+1.71%)
Feb 03, 2014
3172
3200
3081
3094
0
-71.51(-2.26%)
Jan 31, 2014
3145
3204
3121
3165
0
-19.48(-0.61%)
Jan 30, 2014
3183
3211
3161
3185
0
+33.30(+1.06%)
Jan 29, 2014
3143
3195
3124
3151
0
-3.58(-0.11%)
Jan 28, 2014
3146
3192
3107
3155
0
+7.92(+0.25%)
Jan 27, 2014
3190
3208
3126
3147
0
-35.71(-1.12%)
Jan 24, 2014
3219
3241
3163
3183
0
-53.61(-1.66%)
Jan 23, 2014
3259
3272
3178
3236
0
-52.34(-1.59%)
Jan 22, 2014
3268
3329
3213
3289
0
-33.57(-1.01%)
Jan 21, 2014
3333
3359
3285
3322
0
+4.65(+0.14%)
Jan 17, 2014
3318
3318
3318
0
+2.39(+0.07%)
Jan 16, 2014
3349
3362
3264
3315
0
-48.49(-1.44%)
Jan 15, 2014
3345
3412
3332
3364
0
+15.50(+0.46%)
Jan 14, 2014
3193
3356
3166
3348
0
+162.40(+5.10%)
Jan 13, 2014
3180
3230
3166
3186
0
-23.81(-0.74%)
Jan 10, 2014
3198
3232
3179
3210
0
+18.20(+0.57%)
Jan 09, 2014
3185
3206
3157
3191
0
+6.15(+0.19%)
Jan 08, 2014
3136
3224
3128
3185
0
+52.05(+1.66%)
Jan 07, 2014
3109
3145
3105
3133
0
+40.36(+1.30%)
Jan 06, 2014
3127
3142
3080
3093
0
-36.21(-1.16%)
Jan 03, 2014
3090
3137
3088
3129
0
+47.50(+1.54%)
Jan 02, 2014
3089
3111
3056
3082
0
-22.95(-0.74%)
Dec 31, 2013
3104
3104
3104
0
+7.26(+0.23%)
Dec 30, 2013
3098
3113
3084
3097
0
-5.63(-0.18%)
Dec 27, 2013
3086
3116
3066
3103
0
+15.18(+0.49%)
Dec 26, 2013
3053
3097
3045
3088
0
+24.23(+0.79%)
Dec 24, 2013
3063
3063
3063
0
+29.48(+0.97%)
Dec 23, 2013
3047
3074
2996
3034
0
-3.88(-0.13%)
Dec 20, 2013
2959
3092
2955
3038
0
+102.42(+3.49%)
Dec 19, 2013
2870
3008
2856
2935
0
+55.67(+1.93%)
Dec 18, 2013
2815
2887
2805
2880
0
+65.18(+2.32%)
Dec 17, 2013
2847
2857
2787
2815
0
-46.96(-1.64%)
Dec 16, 2013
2802
2889
2780
2862
0
+88.61(+3.20%)
Dec 13, 2013
2791
2803
2731
2773
0
-17.30(-0.62%)
Dec 12, 2013
2790
2833
2756
2790
0
+11.29(+0.41%)
Dec 11, 2013
2872
2880
2762
2779
0
-98.40(-3.42%)
Dec 10, 2013
2888
2900
2859
2877
0
-21.05(-0.73%)
Dec 09, 2013
2891
2913
2866
2898
0
+16.76(+0.58%)
Dec 06, 2013
2867
2896
2850
2882
0
+58.07(+2.06%)
Dec 05, 2013
2799
2839
2792
2824
0
+13.49(+0.48%)
Dec 04, 2013
2802
2830
2780
2810
0
-2.52(-0.09%)
Dec 03, 2013
2824
2832
2779
2813
0
-15.20(-0.54%)
Dec 02, 2013
2843
2849
2818
2828
0
-14.16(-0.50%)
Nov 29, 2013
2847
2863
2826
2842
0
+3.42(+0.12%)
Nov 27, 2013
2838
2838
2838
0
+1.57(+0.06%)
Nov 26, 2013
2831
2858
2815
2837
0
+7.11(+0.25%)
Nov 25, 2013
2846
2866
2822
2830
0
-16.18(-0.57%)
Nov 22, 2013
2852
2869
2828
2846
0
-3.61(-0.13%)
Nov 21, 2013
2851
2896
2827
2850
0
+0.26(+0.01%)
Nov 20, 2013
2817
2861
2812
2849
0
+35.98(+1.28%)
Nov 19, 2013
2784
2827
2774
2813
0
+20.94(+0.75%)
Nov 18, 2013
2798
2820
2755
2792
0
-3.17(-0.11%)
Nov 15, 2013
2775
2808
2758
2796
0
+25.96(+0.94%)
Nov 14, 2013
2756
2784
2738
2770
0
+92.45(+3.45%)
Nov 12, 2013
2655
2687
2623
2677
0
+12.56(+0.47%)
Nov 11, 2013
2640
2681
2626
2665
0
+25.12(+0.95%)
Nov 08, 2013
2594
2649
2590
2640
0
+44.50(+1.71%)
Nov 07, 2013
2611
2633
2587
2595
0
-16.46(-0.63%)
Nov 06, 2013
2652
2664
2591
2611
0
-23.45(-0.89%)
Nov 05, 2013
2649
2669
2616
2635
0
-25.96(-0.98%)
Nov 04, 2013
2646
2683
2622
2661
0
+23.63(+0.90%)
Nov 01, 2013
2635
2658
2614
2637
0
+0.01(+0.00%)
Oct 31, 2013
2653
2671
2626
2637
0
-15.02(-0.57%)
Oct 30, 2013
2708
2724
2640
2652
0
-50.38(-1.86%)
Oct 29, 2013
2741
2752
2674
2703
0
-41.94(-1.53%)
Oct 28, 2013
2728
2750
2712
2745
0
+14.40(+0.53%)
Oct 25, 2013
2735
2745
2699
2730
0
+0.55(+0.02%)
Oct 24, 2013
2706
2738
2698
2730
0
+25.72(+0.95%)
Oct 23, 2013
2713
2734
2684
2704
0
-9.59(-0.35%)
Oct 22, 2013
2678
2736
2674
2714
0
+43.00(+1.61%)
Oct 21, 2013
2698
2707
2645
2670
0
-32.38(-1.20%)
Oct 18, 2013
2721
2732
2674
2703
0
-19.03(-0.70%)
Oct 17, 2013
2696
2728
2682
2722
0
+25.00(+0.93%)
Oct 16, 2013
2682
2737
2669
2697
0
+5.62(+0.21%)
Oct 15, 2013
2662
2730
2649
2691
0
+27.93(+1.05%)
Oct 14, 2013
2615
2670
2610
2663
0
+31.89(+1.21%)
Oct 11, 2013
2618
2643
2608
2631
0
+6.85(+0.26%)
Oct 10, 2013
2601
2634
2596
2625
0
+49.90(+1.94%)
Oct 09, 2013
2604
2624
2560
2575
0
-10.26(-0.40%)
Oct 08, 2013
2622
2632
2580
2585
0
-43.41(-1.65%)
Oct 07, 2013
2624
2654
2615
2628
0
-13.90(-0.53%)
Oct 04, 2013
2626
2649
2618
2642
0
+16.93(+0.64%)
Oct 03, 2013
2625
2652
2606
2625
0
+3.33(+0.13%)
Oct 02, 2013
2605
2638
2599
2622
0
+33.23(+1.28%)
Oct 01, 2013
2565
2599
2564
2589
0
+10.06(+0.39%)
Sep 27, 2013
2588
2596
2567
2579
0
-16.10(-0.62%)
Sep 26, 2013
2591
2606
2579
2595
0
+0.30(+0.01%)
Sep 25, 2013
2593
2600
2569
2595
0
+2.20(+0.08%)
Sep 24, 2013
2581
2603
2564
2592
0
+7.27(+0.28%)
Sep 23, 2013
2601
2610
2563
2585
0
-18.67(-0.72%)
Sep 20, 2013
2581
2621
2571
2604
0
+29.87(+1.16%)
Sep 19, 2013
2531
2589
2518
2574
0
+47.54(+1.88%)
Sep 18, 2013
2523
2531
2492
2526
0
-2.49(-0.10%)
Sep 17, 2013
2527
2558
2519
2529
0
-1.43(-0.06%)
Sep 16, 2013
2546
2551
2519
2530
0
+9.02(+0.36%)
Sep 13, 2013
2527
2541
2502
2521
0
+2.39(+0.09%)
Sep 12, 2013
2504
2536
2489
2519
0
+21.57(+0.86%)
Sep 11, 2013
2508
2522
2475
2497
0
-26.16(-1.04%)
Sep 10, 2013
2539
2553
2512
2523
0
+1.93(+0.08%)
Sep 09, 2013
2524
2537
2491
2522
0
+3.02(+0.12%)
Sep 06, 2013
2521
2547
2497
2518
0
+1.06(+0.04%)
Sep 05, 2013
2514
2532
2489
2517
0
+2.22(+0.09%)
Sep 04, 2013
2547
2555
2509
2515
0
-34.83(-1.37%)
Sep 03, 2013
2540
2567
2525
2550
0
+31.19(+1.24%)
Aug 30, 2013
2519
2519
2519
0
+15.86(+0.63%)
Aug 29, 2013
2482
2517
2468
2503
0
+7.92(+0.32%)
Aug 28, 2013
2483
2520
2477
2495
0
+4.29(+0.17%)
Aug 27, 2013
2506
2523
2480
2491
0
-41.89(-1.65%)
Aug 26, 2013
2537
2574
2522
2533
0
-4.78(-0.19%)
Aug 23, 2013
2566
2573
2530
2537
0
-29.14(-1.14%)
Aug 22, 2013
2550
2578
2546
2567
0
+14.45(+0.57%)
Aug 21, 2013
2588
2597
2540
2552
0
-43.94(-1.69%)
Aug 20, 2013
2541
2627
2531
2596
0
+85.74(+3.42%)
Aug 19, 2013
2476
2527
2474
2510
0
+26.35(+1.06%)
Aug 16, 2013
2475
2507
2459
2484
0
-5.13(-0.21%)
Aug 15, 2013
2533
2546
2473
2489
0
-56.09(-2.20%)
Aug 14, 2013
2543
2572
2532
2545
0
+6.96(+0.27%)
Aug 13, 2013
2556
2568
2511
2538
0
-15.38(-0.60%)
Aug 12, 2013
2536
2574
2528
2554
0
+6.72(+0.26%)
Aug 09, 2013
2566
2589
2540
2547
0
-28.68(-1.11%)
Aug 08, 2013
2542
2589
2531
2576
0
+40.78(+1.61%)
Aug 07, 2013
2537
2560
2526
2535
0
-11.68(-0.46%)
Aug 06, 2013
2573
2584
2537
2546
0
-23.19(-0.90%)
Aug 05, 2013
2558
2599
2555
2570
0
+3.50(+0.14%)
Aug 02, 2013
2555
2576
2549
2566
0
+10.97(+0.43%)
Aug 01, 2013
2563
2599
2540
2555
0
+8.89(+0.35%)
Jul 31, 2013
2557
2601
2524
2546
0
+2.11(+0.08%)
Jul 30, 2013
2541
2562
2522
2544
0
+16.18(+0.64%)
Jul 29, 2013
2570
2575
2520
2528
0
-48.26(-1.87%)
Jul 26, 2013
2547
2583
2526
2576
0
+12.88(+0.50%)
Jul 25, 2013
2532
2581
2528
2563
0
+31.30(+1.24%)
Jul 24, 2013
2550
2571
2518
2532
0
-8.02(-0.32%)
Jul 23, 2013
2556
2568
2531
2540
0
-6.01(-0.24%)
Jul 22, 2013
2566
2580
2530
2546
0
-21.71(-0.85%)
Jul 19, 2013
2568
2578
2519
2568
0
+3.01(+0.12%)
Jul 18, 2013
2554
2583
2546
2565
0
+17.21(+0.68%)
Jul 17, 2013
2522
2587
2517
2548
0
+30.02(+1.19%)
Jul 16, 2013
2564
2567
2493
2518
0
-51.16(-1.99%)
Jul 15, 2013
2534
2577
2512
2569
0
+42.15(+1.67%)
Jul 12, 2013
2506
2533
2495
2527
0
+27.68(+1.11%)
Jul 11, 2013
2537
2555
2482
2499
0
+10.86(+0.44%)
Jul 10, 2013
2453
2494
2446
2488
0
+46.14(+1.89%)
Jul 09, 2013
2421
2459
2402
2442
0
+33.56(+1.39%)
Jul 08, 2013
2387
2453
2384
2408
0
+32.68(+1.38%)
Jul 05, 2013
2373
2400
2358
2376
0
+8.74(+0.37%)
Jul 03, 2013
2367
2367
2367
0
-13.05(-0.55%)
Jul 02, 2013
2362
2394
2327
2380
0
+12.76(+0.54%)
Jul 01, 2013
2372
2404
2355
2367
0
+3.39(+0.14%)
Jun 28, 2013
2391
2401
2352
2364
0
-48.52(-2.01%)
Jun 26, 2013
2386
2439
2376
2412
0
+37.70(+1.59%)
Jun 25, 2013
2334
2413
2319
2375
0
+74.49(+3.24%)
Jun 24, 2013
2425
2448
2281
2300
0
-245.86(-9.66%)
Jun 21, 2013
2592
2614
2496
2546
0
-72.93(-2.78%)
Jun 20, 2013
2680
2692
2605
2619
0
-76.06(-2.82%)
Jun 19, 2013
2754
2758
2693
2695
0
-58.55(-2.13%)
Jun 18, 2013
2760
2777
2730
2754
0
+3.11(+0.11%)
Jun 17, 2013
2746
2790
2728
2750
0
+14.99(+0.55%)
Jun 14, 2013
2745
2758
2721
2735
0
-11.76(-0.43%)
Jun 13, 2013
2709
2751
2693
2747
0
+34.72(+1.28%)
Jun 12, 2013
2733
2765
2709
2713
0
-5.52(-0.20%)
Jun 11, 2013
2681
2743
2667
2718
0
+7.20(+0.27%)
Jun 10, 2013
2704
2720
2681
2711
0
+11.70(+0.43%)
Jun 07, 2013
2692
2727
2679
2699
0
+11.21(+0.42%)
Jun 06, 2013
2638
2691
2618
2688
0
+57.05(+2.17%)
Jun 05, 2013
2664
2680
2621
2631
0
-37.30(-1.40%)
Jun 04, 2013
2688
2706
2654
2668
0
-16.67(-0.62%)
Jun 03, 2013
2698
2714
2644
2685
0
-14.52(-0.54%)
May 31, 2013
2725
2750
2693
2699
0
-38.60(-1.41%)
May 30, 2013
2719
2773
2717
2738
0
+26.89(+0.99%)
May 29, 2013
2707
2752
2686
2711
0
-0.38(-0.01%)
May 28, 2013
2706
2737
2678
2711
0
+42.95(+1.61%)
May 24, 2013
2669
2669
2669
0
+0.23(+0.01%)
May 23, 2013
2633
2687
2628
2668
0
+16.95(+0.64%)
May 22, 2013
2671
2704
2641
2651
0
-23.14(-0.87%)
May 21, 2013
2678
2708
2655
2674
0
-0.32(-0.01%)
May 20, 2013
2739
2750
2664
2675
0
-73.02(-2.66%)
May 17, 2013
2727
2752
2701
2748
0
+25.92(+0.95%)
May 16, 2013
2769
2778
2711
2722
0
-59.40(-2.14%)
May 15, 2013
2782
2814
2771
2781
0
-15.32(-0.55%)
May 13, 2013
2794
2808
2777
2797
0
-7.14(-0.25%)
May 10, 2013
2789
2813
2771
2804
0
+28.76(+1.04%)
May 09, 2013
2775
2811
2761
2775
0
-4.33(-0.16%)
May 08, 2013
2810
2828
2770
2779
0
-33.74(-1.20%)
May 07, 2013
2811
2822
2795
2813
0
+11.92(+0.43%)
May 06, 2013
2816
2831
2779
2801
0
-11.02(-0.39%)
May 03, 2013
2808
2831
2726
2812
0
+78.54(+2.87%)
May 02, 2013
2693
2803
2696
2734
0
+63.46(+2.38%)
May 01, 2013
2981
3009
2622
2670
0
-349.20(-11.57%)
Apr 30, 2013
3017
3060
3005
3019
0
-8.03(-0.27%)
Apr 29, 2013
2996
3037
2990
3027
0
+37.44(+1.25%)
Apr 26, 2013
2975
3008
2974
2990
0
+9.51(+0.32%)
Apr 25, 2013
2975
2992
2953
2980
0
+14.35(+0.48%)
Apr 24, 2013
3033
3051
2955
2966
0
-76.59(-2.52%)
Apr 23, 2013
3053
3077
3016
3043
0
+0.18(+0.01%)
Apr 22, 2013
3037
3052
3010
3042
0
+8.54(+0.28%)
Apr 19, 2013
2997
3039
2994
3034
0
+38.28(+1.28%)
Apr 18, 2013
3018
3029
2985
2996
0
-20.94(-0.69%)
Apr 17, 2013
3002
3031
2983
3017
0
-12.05(-0.40%)
Apr 16, 2013
3022
3052
2994
3029
0
-13.50(-0.44%)
Apr 15, 2013
3086
3101
3039
3042
0
-59.51(-1.92%)
Apr 12, 2013
3091
3110
3069
3102
0
-3.71(-0.12%)
Apr 11, 2013
3072
3118
3066
3105
0
+35.28(+1.15%)
Apr 10, 2013
3046
3074
3033
3070
0
+28.96(+0.95%)
Apr 09, 2013
3020
3055
3012
3041
0
+14.87(+0.49%)
Apr 08, 2013
3018
3032
3001
3026
0
+6.30(+0.21%)
Apr 05, 2013
3025
3050
3007
3020
0
-48.05(-1.57%)
Apr 04, 2013
3048
3078
3036
3068
0
+22.14(+0.73%)
Apr 03, 2013
3081
3091
3023
3046
0
-34.91(-1.13%)
Apr 02, 2013
3048
3095
3016
3081
0
+46.74(+1.54%)
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
.