• 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 (%)
    May 30, 2008 1080 1116 1073 1096 0 +18.84(+1.75%)
    May 29, 2008 1059 1088 1056 1077 0 +19.18(+1.81%)
    May 28, 2008 1061 1071 1039 1058 0 -0.23(-0.02%)
    May 27, 2008 1044 1062 1032 1058 0 +20.59(+1.98%)
    May 26, 2008 1046 1052 1031 1038 0 +0.00(+0.00%)
    May 23, 2008 1046 1052 1031 1038 0 -11.49(-1.10%)
    May 22, 2008 1037 1057 1026 1049 0 +10.32(+0.99%)
    May 21, 2008 1050 1064 1034 1039 0 -6.64(-0.64%)
    May 20, 2008 1052 1060 1033 1046 0 -10.15(-0.96%)
    May 19, 2008 1046 1063 1039 1056 0 +11.53(+1.10%)
    May 16, 2008 1034 1052 1029 1044 0 +12.87(+1.25%)
    May 15, 2008 1012 1038 1008 1031 0 +15.92(+1.57%)
    May 14, 2008 1014 1029 999.18 1015 0 +3.54(+0.35%)
    May 13, 2008 1021 1029 1002 1012 0 -7.13(-0.70%)
    May 12, 2008 1023 1030 1011 1019 0 +2.53(+0.25%)
    May 09, 2008 1018 1025 999.94 1016 0 -4.30(-0.42%)
    May 08, 2008 1021 1032 1004 1021 0 +15.98(+1.59%)
    May 07, 2008 1066 1074 980.86 1005 0 -29.96(-2.90%)
    May 06, 2008 1025 1037 1008 1035 0 +1.69(+0.16%)
    May 05, 2008 1039 1045 1020 1033 0 +0.30(+0.03%)
    May 02, 2008 1049 1070 1025 1033 0 -44.76(-4.15%)
    May 01, 2008 1044 1083 1034 1078 0 +23.96(+2.27%)
    Apr 30, 2008 1058 1073 1044 1054 0 -4.38(-0.41%)
    Apr 29, 2008 1035 1069 1023 1058 0 +17.67(+1.70%)
    Apr 28, 2008 1041 1052 1033 1040 0 +1.71(+0.16%)
    Apr 25, 2008 1037 1055 1026 1039 0 +1.40(+0.13%)
    Apr 24, 2008 1039 1049 1018 1037 0 -0.33(-0.03%)
    Apr 23, 2008 1002 1049 991.74 1037 0 +40.62(+4.07%)
    Apr 22, 2008 1015 1021 984.51 996.85 0 -20.26(-1.99%)
    Apr 21, 2008 1044 1054 1009 1017 0 -31.75(-3.03%)
    Apr 18, 2008 1049 1061 1038 1049 0 +14.60(+1.41%)
    Apr 17, 2008 1051 1057 1024 1034 0 -17.85(-1.70%)
    Apr 16, 2008 1039 1057 1032 1052 0 +18.50(+1.79%)
    Apr 15, 2008 1040 1054 1026 1034 0 -4.09(-0.39%)
    Apr 14, 2008 1045 1049 1030 1038 0 -5.60(-0.54%)
    Apr 11, 2008 1074 1080 1038 1043 0 -39.86(-3.68%)
    Apr 10, 2008 1087 1098 1078 1083 0 -2.51(-0.23%)
    Apr 09, 2008 1102 1107 1078 1086 0 -21.63(-1.95%)
    Apr 08, 2008 1105 1120 1089 1107 0 -3.51(-0.32%)
    Apr 07, 2008 1118 1124 1098 1111 0 +0.73(+0.07%)
    Apr 04, 2008 1096 1123 1089 1110 0 +17.30(+1.58%)
    Apr 03, 2008 1093 1101 1082 1093 0 -1.01(-0.09%)
    Apr 02, 2008 1101 1114 1086 1094 0 -13.38(-1.21%)
    Apr 01, 2008 1061 1112 1053 1107 0 +54.98(+5.23%)
    Mar 31, 2008 1050 1061 1028 1052 0 +2.71(+0.26%)
    Mar 28, 2008 1070 1076 1045 1049 0 -12.65(-1.19%)
    Mar 27, 2008 1058 1073 1053 1062 0 +4.61(+0.44%)
    Mar 26, 2008 1058 1067 1046 1058 0 -2.32(-0.22%)
    Mar 25, 2008 1064 1080 1053 1060 0 -12.61(-1.18%)
    Mar 24, 2008 1047 1081 1038 1072 0 +27.93(+2.67%)
    Mar 21, 2008 1050 1054 1026 1045 0 +0.00(+0.00%)
    Mar 20, 2008 1050 1054 1026 1045 0 +1.04(+0.10%)
    Mar 19, 2008 1048 1070 1037 1043 0 -1.08(-0.10%)
    Mar 18, 2008 1052 1065 1025 1045 0 +15.76(+1.53%)
    Mar 17, 2008 1024 1046 1016 1029 0 -9.67(-0.93%)
    Mar 14, 2008 1060 1069 1025 1038 0 -19.61(-1.85%)
    Mar 13, 2008 1040 1069 1024 1058 0 +6.06(+0.58%)
    Mar 12, 2008 1045 1068 1038 1052 0 +7.85(+0.75%)
    Mar 11, 2008 1043 1069 1019 1044 0 +20.56(+2.01%)
    Mar 10, 2008 1039 1046 1006 1024 0 -16.79(-1.61%)
    Mar 07, 2008 1050 1063 1034 1040 0 -16.73(-1.58%)
    Mar 06, 2008 1074 1086 1054 1057 0 -20.38(-1.89%)
    Mar 05, 2008 1089 1095 1060 1078 0 -4.46(-0.41%)
    Mar 04, 2008 1091 1103 1064 1082 0 -20.63(-1.87%)
    Mar 03, 2008 1110 1122 1097 1103 0 -10.18(-0.91%)
    Feb 29, 2008 1134 1140 1109 1113 0 -29.52(-2.58%)
    Feb 28, 2008 1156 1166 1124 1142 0 -19.54(-1.68%)
    Feb 27, 2008 1164 1188 1155 1162 0 -13.28(-1.13%)
    Feb 26, 2008 1172 1186 1157 1175 0 -0.10(-0.01%)
    Feb 25, 2008 1160 1183 1154 1175 0 +19.47(+1.68%)
    Feb 22, 2008 1153 1160 1132 1156 0 +9.42(+0.82%)
    Feb 21, 2008 1170 1181 1143 1146 0 -16.10(-1.39%)
    Feb 20, 2008 1176 1183 1135 1162 0 -20.88(-1.76%)
    Feb 19, 2008 1196 1203 1176 1183 0 +0.25(+0.02%)
    Feb 18, 2008 1175 1188 1162 1183 0 +0.00(+0.00%)
    Feb 15, 2008 1175 1188 1162 1183 0 +5.06(+0.43%)
    Feb 14, 2008 1198 1208 1166 1178 0 -15.68(-1.31%)
    Feb 13, 2008 1193 1208 1171 1194 0 +9.78(+0.83%)
    Feb 12, 2008 1183 1201 1172 1184 0 +6.21(+0.53%)
    Feb 11, 2008 1192 1198 1154 1178 0 +14.10(+1.21%)
    Feb 08, 2008 1211 1223 1142 1164 0 -56.47(-4.63%)
    Feb 07, 2008 1210 1226 1195 1220 0 +6.94(+0.57%)
    Feb 06, 2008 1219 1226 1202 1213 0 +3.23(+0.27%)
    Feb 05, 2008 1229 1237 1206 1210 0 -37.78(-3.03%)
    Feb 04, 2008 1229 1261 1218 1248 0 +15.42(+1.25%)
    Feb 01, 2008 1222 1241 1202 1232 0 +13.24(+1.09%)
    Jan 31, 2008 1191 1236 1166 1219 0 +39.88(+3.38%)
    Jan 30, 2008 1156 1224 1129 1179 0 -17.12(-1.43%)
    Jan 29, 2008 1179 1215 1175 1196 0 +17.09(+1.45%)
    Jan 28, 2008 1176 1183 1153 1179 0 +9.19(+0.79%)
    Jan 25, 2008 1187 1197 1164 1170 0 -8.09(-0.69%)
    Jan 24, 2008 1198 1209 1168 1178 0 -18.73(-1.57%)
    Jan 23, 2008 1170 1203 1148 1197 0 -3.09(-0.26%)
    Jan 22, 2008 1181 1217 1164 1200 0 -36.11(-2.92%)
    Jan 21, 2008 1251 1261 1221 1236 0 +0.00(+0.00%)
    Jan 18, 2008 1251 1261 1221 1236 0 -7.62(-0.61%)
    Jan 17, 2008 1260 1273 1236 1244 0 -14.90(-1.18%)
    Jan 16, 2008 1223 1268 1218 1259 0 +29.02(+2.36%)
    Jan 15, 2008 1236 1241 1205 1229 0 -16.08(-1.29%)
    Jan 14, 2008 1255 1292 1236 1246 0 -1.45(-0.12%)
    Jan 11, 2008 1239 1264 1234 1247 0 +1.22(+0.10%)
    Jan 10, 2008 1218 1266 1206 1246 0 +24.85(+2.04%)
    Jan 09, 2008 1193 1230 1182 1221 0 +25.30(+2.12%)
    Jan 08, 2008 1184 1230 1171 1196 0 +19.20(+1.63%)
    Jan 07, 2008 1180 1193 1161 1176 0 -1.17(-0.10%)
    Jan 04, 2008 1184 1192 1169 1178 0 -11.97(-1.01%)
    Jan 03, 2008 1205 1214 1183 1190 0 -11.97(-1.00%)
    Jan 02, 2008 1217 1230 1190 1202 0 -16.96(-1.39%)
    Jan 01, 2008 1227 1235 1211 1219 0 +0.00(+0.00%)
    Dec 31, 2007 1227 1235 1211 1219 0 -10.30(-0.84%)
    Dec 28, 2007 1230 1253 1219 1229 0 +1.87(+0.15%)
    Dec 27, 2007 1242 1247 1222 1227 0 -19.14(-1.54%)
    Dec 26, 2007 1239 1253 1228 1246 0 +2.60(+0.21%)
    Dec 24, 2007 1235 1251 1226 1243 0 +5.33(+0.43%)
    Dec 21, 2007 1228 1253 1219 1238 0 +22.05(+1.81%)
    Dec 20, 2007 1217 1224 1200 1216 0 +7.44(+0.62%)
    Dec 19, 2007 1214 1219 1193 1209 0 +1.65(+0.14%)
    Dec 18, 2007 1201 1240 1194 1207 0 +15.52(+1.30%)
    Dec 17, 2007 1230 1240 1189 1192 0 -46.24(-3.74%)
    Dec 14, 2007 1243 1253 1229 1238 0 -10.34(-0.83%)
    Dec 13, 2007 1242 1258 1233 1248 0 +2.56(+0.21%)
    Dec 12, 2007 1288 1294 1234 1246 0 -15.26(-1.21%)
    Dec 11, 2007 1293 1299 1256 1261 0 -31.32(-2.42%)
    Dec 10, 2007 1307 1317 1274 1292 0 -10.37(-0.80%)
    Dec 07, 2007 1300 1311 1283 1302 0 -1.06(-0.08%)
    Dec 06, 2007 1299 1311 1268 1304 0 +11.49(+0.89%)
    Dec 05, 2007 1267 1297 1256 1292 0 +34.56(+2.75%)
    Dec 04, 2007 1256 1282 1248 1257 0 -6.75(-0.53%)
    Dec 03, 2007 1276 1288 1248 1264 0 -14.74(-1.15%)
    Nov 30, 2007 1279 1289 1252 1279 0 +12.05(+0.95%)
    Nov 29, 2007 1255 1272 1242 1267 0 +9.92(+0.79%)
    Nov 28, 2007 1246 1264 1234 1257 0 +17.36(+1.40%)
    Nov 27, 2007 1234 1252 1204 1240 0 +15.27(+1.25%)
    Nov 26, 2007 1218 1251 1205 1224 0 +3.98(+0.33%)
    Nov 23, 2007 1209 1229 1194 1220 0 +19.47(+1.62%)
    Nov 21, 2007 1197 1215 1187 1201 0 -8.10(-0.67%)
    Nov 20, 2007 1224 1241 1192 1209 0 -15.19(-1.24%)
    Nov 19, 2007 1248 1254 1216 1224 0 -32.73(-2.60%)
    Nov 16, 2007 1265 1271 1245 1257 0 -0.45(-0.04%)
    Nov 15, 2007 1276 1290 1253 1257 0 -21.72(-1.70%)
    Nov 14, 2007 1290 1297 1274 1279 0 -3.26(-0.25%)
    Nov 13, 2007 1300 1309 1257 1282 0 -6.05(-0.47%)
    Nov 12, 2007 1282 1310 1276 1288 0 +4.26(+0.33%)
    Nov 09, 2007 1284 1305 1267 1284 0 -7.88(-0.61%)
    Nov 08, 2007 1277 1306 1254 1292 0 +16.64(+1.30%)
    Nov 07, 2007 1297 1318 1269 1275 0 -41.59(-3.16%)
    Nov 06, 2007 1321 1337 1292 1317 0 -5.16(-0.39%)
    Nov 05, 2007 1307 1332 1300 1322 0 +11.66(+0.89%)
    Nov 02, 2007 1335 1353 1295 1310 0 -1.96(-0.15%)
    Nov 01, 2007 1327 1336 1306 1312 0 -18.41(-1.38%)
    Oct 31, 2007 1307 1338 1296 1331 0 +27.36(+2.10%)
    Oct 30, 2007 1305 1320 1291 1304 0 -17.14(-1.30%)
    Oct 29, 2007 1327 1339 1308 1321 0 -2.34(-0.18%)
    Oct 26, 2007 1344 1349 1309 1323 0 -9.79(-0.73%)
    Oct 25, 2007 1310 1352 1298 1333 0 +27.68(+2.12%)
    Oct 24, 2007 1299 1314 1280 1305 0 -3.76(-0.29%)
    Oct 23, 2007 1307 1321 1293 1309 0 +3.04(+0.23%)
    Oct 22, 2007 1295 1314 1284 1306 0 +1.32(+0.10%)
    Oct 19, 2007 1334 1337 1302 1304 0 -34.92(-2.61%)
    Oct 18, 2007 1340 1353 1324 1339 0 -7.73(-0.57%)
    Oct 17, 2007 1356 1365 1337 1347 0 +2.21(+0.16%)
    Oct 16, 2007 1354 1364 1338 1345 0 -11.81(-0.87%)
    Oct 15, 2007 1377 1381 1347 1357 0 -15.94(-1.16%)
    Oct 12, 2007 1372 1381 1359 1373 0 +3.72(+0.27%)
    Oct 11, 2007 1397 1408 1360 1369 0 -16.80(-1.21%)
    Oct 10, 2007 1383 1399 1369 1386 0 +2.61(+0.19%)
    Oct 09, 2007 1364 1389 1355 1383 0 +22.91(+1.68%)
    Oct 08, 2007 1371 1379 1355 1360 0 -5.70(-0.42%)
    Oct 05, 2007 1363 1374 1352 1366 0 +10.66(+0.79%)
    Oct 04, 2007 1342 1363 1336 1355 0 +16.31(+1.22%)
    Oct 03, 2007 1329 1346 1323 1339 0 +0.97(+0.07%)
    Oct 02, 2007 1352 1358 1329 1338 0 -9.16(-0.68%)
    Oct 01, 2007 1331 1353 1322 1347 0 +25.14(+1.90%)
    Sep 28, 2007 1309 1330 1302 1322 0 +10.62(+0.81%)
    Sep 27, 2007 1313 1320 1298 1311 0 +0.50(+0.04%)
    Sep 26, 2007 1302 1320 1294 1311 0 +15.45(+1.19%)
    Sep 25, 2007 1289 1302 1273 1295 0 +3.18(+0.25%)
    Sep 24, 2007 1296 1307 1282 1292 0 -1.12(-0.09%)
    Sep 21, 2007 1298 1308 1280 1293 0 +11.44(+0.89%)
    Sep 20, 2007 1288 1299 1273 1282 0 -11.03(-0.85%)
    Sep 19, 2007 1276 1303 1274 1293 0 +18.25(+1.43%)
    Sep 18, 2007 1281 1297 1250 1275 0 +1.05(+0.08%)
    Sep 17, 2007 1284 1290 1269 1274 0 -12.98(-1.01%)
    Sep 14, 2007 1285 1293 1272 1287 0 -4.10(-0.32%)
    Sep 13, 2007 1306 1314 1284 1291 0 -2.66(-0.21%)
    Sep 12, 2007 1278 1305 1273 1293 0 +14.83(+1.16%)
    Sep 11, 2007 1276 1284 1264 1279 0 +5.72(+0.45%)
    Sep 10, 2007 1273 1286 1260 1273 0 +9.75(+0.77%)
    Sep 07, 2007 1263 1280 1252 1263 0 -14.29(-1.12%)
    Sep 06, 2007 1260 1284 1252 1277 0 +19.60(+1.56%)
    Sep 05, 2007 1269 1272 1250 1258 0 -6.94(-0.55%)
    Sep 04, 2007 1244 1269 1236 1265 0 +15.72(+1.26%)
    Aug 31, 2007 1255 1261 1234 1249 0 +5.08(+0.41%)
    Aug 30, 2007 1237 1259 1232 1244 0 -4.68(-0.37%)
    Aug 29, 2007 1235 1256 1218 1249 0 +21.86(+1.78%)
    Aug 28, 2007 1242 1254 1221 1227 0 -20.52(-1.65%)
    Aug 27, 2007 1254 1267 1243 1247 0 -13.07(-1.04%)
    Aug 24, 2007 1267 1276 1242 1260 0 -1.74(-0.14%)
    Aug 23, 2007 1290 1295 1249 1262 0 -21.59(-1.68%)
    Aug 22, 2007 1272 1293 1259 1284 0 +25.69(+2.04%)
    Aug 21, 2007 1260 1270 1250 1258 0 -3.66(-0.29%)
    Aug 20, 2007 1245 1271 1236 1262 0 +20.58(+1.66%)
    Aug 17, 2007 1258 1268 1222 1241 0 +10.66(+0.87%)
    Aug 16, 2007 1238 1250 1202 1230 0 -11.35(-0.91%)
    Aug 15, 2007 1258 1271 1236 1242 0 -14.92(-1.19%)
    Aug 14, 2007 1284 1296 1250 1257 0 -21.22(-1.66%)
    Aug 13, 2007 1306 1322 1263 1278 0 -19.38(-1.49%)
    Aug 10, 2007 1301 1334 1271 1297 0 -29.58(-2.23%)
    Aug 09, 2007 1351 1374 1306 1327 0 -28.99(-2.14%)
    Aug 08, 2007 1353 1371 1332 1356 0 +18.16(+1.36%)
    Aug 07, 2007 1349 1367 1320 1338 0 -9.40(-0.70%)
    Aug 06, 2007 1314 1353 1300 1347 0 +27.94(+2.12%)
    Aug 03, 2007 1324 1345 1310 1319 0 -9.19(-0.69%)
    Aug 02, 2007 1304 1342 1289 1328 0 +48.86(+3.82%)
    Aug 01, 2007 1264 1303 1236 1279 0 +40.00(+3.23%)
    Jul 31, 2007 1265 1284 1234 1239 0 -25.27(-2.00%)
    Jul 30, 2007 1242 1271 1230 1265 0 +25.57(+2.06%)
    Jul 27, 2007 1270 1277 1228 1239 0 -32.77(-2.58%)
    Jul 26, 2007 1288 1296 1230 1272 0 -21.28(-1.65%)
    Jul 25, 2007 1290 1309 1268 1293 0 +10.61(+0.83%)
    Jul 24, 2007 1298 1312 1276 1283 0 -21.41(-1.64%)
    Jul 23, 2007 1300 1328 1287 1304 0 +13.56(+1.05%)
    Jul 20, 2007 1303 1315 1281 1290 0 -10.30(-0.79%)
    Jul 19, 2007 1279 1335 1269 1301 0 +28.52(+2.24%)
    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.