• 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 (%)
    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.