• 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 24, 2011 2280 2296 2248 2256 0 -31.32(-1.37%)
    May 23, 2011 2257 2294 2260 2287 0 -6.81(-0.30%)
    May 20, 2011 2287 2305 2281 2294 0 -2.21(-0.10%)
    May 19, 2011 2292 2318 2276 2296 0 -1.32(-0.06%)
    May 18, 2011 2234 2339 2230 2297 0 +57.67(+2.57%)
    May 17, 2011 2226 2251 2219 2240 0 -4.47(-0.20%)
    May 16, 2011 2213 2261 2216 2244 0 +18.30(+0.82%)
    May 13, 2011 2231 2246 2213 2226 0 -12.17(-0.54%)
    May 12, 2011 2232 2250 2220 2238 0 -3.31(-0.15%)
    May 11, 2011 2249 2267 2225 2241 0 -18.81(-0.83%)
    May 10, 2011 2234 2261 2232 2260 0 +20.11(+0.90%)
    May 09, 2011 2224 2248 2217 2240 0 +5.49(+0.25%)
    May 06, 2011 2208 2246 2199 2235 0 -8.45(-0.38%)
    May 05, 2011 2221 2257 2223 2243 0 -2.92(-0.13%)
    May 04, 2011 2180 2257 2170 2246 0 +58.27(+2.66%)
    May 03, 2011 2210 2225 2171 2188 0 -34.90(-1.57%)
    May 02, 2011 2218 2231 2214 2223 0 +12.79(+0.58%)
    Apr 29, 2011 2187 2214 2169 2210 0 +8.82(+0.40%)
    Apr 28, 2011 2193 2211 2190 2201 0 +5.55(+0.25%)
    Apr 27, 2011 2191 2207 2179 2195 0 +1.72(+0.08%)
    Apr 26, 2011 2153 2203 2157 2194 0 +34.29(+1.59%)
    Apr 25, 2011 2148 2164 2132 2159 0 +3.75(+0.17%)
    Apr 21, 2011 2144 2171 2139 2156 0 +8.08(+0.38%)
    Apr 20, 2011 2124 2151 2124 2148 0 +31.61(+1.49%)
    Apr 19, 2011 2123 2125 2102 2116 0 +212.40(+11.16%)
    Apr 18, 2011 1901 1907 1898 1904 0 -5.27(-0.28%)
    Apr 15, 2011 1898 1910 1898 1909 0 +9.09(+0.48%)
    Apr 14, 2011 1889 1901 1891 1900 0 +4.97(+0.26%)
    Apr 13, 2011 1891 1897 1890 1895 0 +3.03(+0.16%)
    Apr 12, 2011 1894 1897 1889 1892 0 -3.84(-0.20%)
    Apr 11, 2011 1891 1899 1890 1896 0 +15.62(+0.83%)
    Apr 08, 2011 1895 1901 1867 1880 0 -2.47(-0.13%)
    Apr 07, 2011 1883 1895 1875 1882 0 +8.02(+0.43%)
    Apr 06, 2011 1869 1881 1865 1874 0 +12.13(+0.65%)
    Apr 05, 2011 1852 1870 1851 1862 0 +8.95(+0.48%)
    Apr 04, 2011 1843 1857 1842 1853 0 +8.12(+0.44%)
    Apr 01, 2011 1837 1849 1829 1845 0 +10.97(+0.60%)
    Mar 31, 2011 1829 1842 1829 1834 0 -1.70(-0.09%)
    Mar 30, 2011 1832 1837 1833 1836 0 +5.81(+0.32%)
    Mar 29, 2011 1822 1836 1818 1830 0 +4.39(+0.24%)
    Mar 28, 2011 1828 1836 1823 1826 0 -4.11(-0.22%)
    Mar 25, 2011 1827 1840 1824 1830 0 +2.60(+0.14%)
    Mar 24, 2011 1810 1830 1810 1827 0 +16.36(+0.90%)
    Mar 23, 2011 1807 1818 1797 1811 0 +0.66(+0.04%)
    Mar 22, 2011 1813 1825 1806 1810 0 -6.31(-0.35%)
    Mar 21, 2011 1819 1823 1812 1817 0 +4.08(+0.23%)
    Mar 18, 2011 1822 1828 1808 1812 0 -0.02(-0.00%)
    Mar 17, 2011 1813 1821 1805 1812 0 +10.47(+0.58%)
    Mar 16, 2011 1807 1816 1797 1802 0 -8.89(-0.49%)
    Mar 15, 2011 1807 1821 1805 1811 0 -19.22(-1.05%)
    Mar 14, 2011 1827 1842 1822 1830 0 -6.00(-0.33%)
    Mar 11, 2011 1826 1841 1821 1836 0 +4.91(+0.27%)
    Mar 10, 2011 1831 1839 1825 1831 0 -9.97(-0.54%)
    Mar 09, 2011 1838 1847 1833 1841 0 -3.04(-0.16%)
    Mar 08, 2011 1840 1848 1830 1844 0 +5.02(+0.27%)
    Mar 07, 2011 1850 1854 1832 1839 0 -10.20(-0.55%)
    Mar 04, 2011 1854 1861 1841 1849 0 -7.96(-0.43%)
    Mar 03, 2011 1847 1862 1836 1857 0 +9.83(+0.53%)
    Mar 02, 2011 1847 1857 1836 1848 0 -6.65(-0.36%)
    Mar 01, 2011 1862 1871 1850 1854 0 -9.20(-0.49%)
    Feb 28, 2011 1863 1872 1855 1863 0 +2.64(+0.14%)
    Feb 25, 2011 1848 1867 1846 1861 0 +12.11(+0.66%)
    Feb 24, 2011 1848 1856 1840 1849 0 -5.00(-0.27%)
    Feb 23, 2011 1853 1865 1850 1854 0 -4.64(-0.25%)
    Feb 22, 2011 1858 1869 1846 1858 0 -12.03(-0.64%)
    Feb 18, 2011 1870 1870 1870 0 -2.55(-0.14%)
    Feb 17, 2011 1857 1879 1857 1873 0 +8.67(+0.47%)
    Feb 16, 2011 1850 1868 1849 1864 0 +13.34(+0.72%)
    Feb 15, 2011 1844 1856 1841 1851 0 +2.21(+0.12%)
    Feb 14, 2011 1842 1853 1842 1849 0 +3.48(+0.19%)
    Feb 11, 2011 1828 1851 1826 1845 0 +8.87(+0.48%)
    Feb 10, 2011 1827 1840 1829 1836 0 -0.54(-0.03%)
    Feb 09, 2011 1821 1839 1821 1837 0 +9.76(+0.53%)
    Feb 08, 2011 1824 1832 1820 1827 0 +0.66(+0.04%)
    Feb 07, 2011 1820 1832 1820 1826 0 +3.22(+0.18%)
    Feb 04, 2011 1818 1827 1812 1823 0 +1.85(+0.10%)
    Feb 03, 2011 1817 1832 1808 1821 0 +3.92(+0.22%)
    Feb 02, 2011 1806 1826 1805 1817 0 -3.13(-0.17%)
    Feb 01, 2011 1809 1823 1808 1821 0 +14.45(+0.80%)
    Jan 31, 2011 1789 1813 1787 1806 0 +9.27(+0.52%)
    Jan 28, 2011 1804 1813 1792 1797 0 -10.75(-0.59%)
    Jan 27, 2011 1807 1818 1802 1808 0 -6.55(-0.36%)
    Jan 26, 2011 1821 1833 1801 1814 0 -8.04(-0.44%)
    Jan 25, 2011 1811 1823 1810 1822 0 +6.93(+0.38%)
    Jan 24, 2011 1807 1820 1807 1815 0 +7.24(+0.40%)
    Jan 21, 2011 1812 1820 1806 1808 0 -3.20(-0.18%)
    Jan 20, 2011 1806 1818 1803 1811 0 -3.99(-0.22%)
    Jan 19, 2011 1823 1829 1811 1815 0 -11.79(-0.65%)
    Jan 18, 2011 1813 1831 1813 1827 0 +13.18(+0.73%)
    Jan 17, 2011 1806 1816 1801 1814 0 -0.01(-0.00%)
    Jan 14, 2011 1806 1816 1801 1814 0 +3.28(+0.18%)
    Jan 13, 2011 1806 1816 1805 1811 0 -0.70(-0.04%)
    Jan 12, 2011 1809 1815 1804 1811 0 +8.47(+0.47%)
    Jan 11, 2011 1796 1813 1793 1803 0 +6.27(+0.35%)
    Jan 10, 2011 1793 1805 1785 1796 0 -2.39(-0.13%)
    Jan 07, 2011 1806 1812 1795 1799 0 -11.88(-0.66%)
    Jan 06, 2011 1803 1814 1802 1811 0 +4.97(+0.28%)
    Jan 05, 2011 1798 1810 1793 1806 0 +0.40(+0.02%)
    Jan 04, 2011 1803 1815 1798 1805 0 -4.07(-0.22%)
    Jan 03, 2011 1800 1816 1796 1809 0 +16.14(+0.90%)
    Dec 31, 2010 1791 1801 1789 1793 0 -2.87(-0.16%)
    Dec 30, 2010 1794 1804 1791 1796 0 -2.03(-0.11%)
    Dec 29, 2010 1790 1804 1789 1798 0 +5.95(+0.33%)
    Dec 28, 2010 1791 1802 1785 1792 0 -0.25(-0.01%)
    Dec 27, 2010 1785 1796 1784 1793 0 -0.22(-0.01%)
    Dec 24, 2010 1795 1803 1787 1793 0 +0.00(+0.00%)
    Dec 23, 2010 1795 1803 1787 1793 0 -9.31(-0.52%)
    Dec 22, 2010 1793 1805 1793 1802 0 +6.79(+0.38%)
    Dec 21, 2010 1794 1804 1790 1795 0 -1.42(-0.08%)
    Dec 20, 2010 1800 1807 1789 1797 0 -4.44(-0.25%)
    Dec 17, 2010 1797 1808 1790 1801 0 -0.64(-0.04%)
    Dec 16, 2010 1808 1806 1785 1802 0 -7.10(-0.39%)
    Dec 15, 2010 1818 1832 1807 1809 0 +8.97(+0.50%)
    Dec 14, 2010 1773 1807 1771 1800 0 +20.24(+1.14%)
    Dec 10, 2010 1768 1786 1764 1780 0 +8.41(+0.47%)
    Dec 09, 2010 1769 1783 1764 1771 0 +4.52(+0.26%)
    Dec 08, 2010 1766 1775 1754 1767 0 -0.74(-0.04%)
    Dec 07, 2010 1777 1789 1765 1767 0 -5.89(-0.33%)
    Dec 06, 2010 1771 1780 1765 1773 0 -7.92(-0.44%)
    Dec 03, 2010 1761 1783 1757 1781 0 +13.40(+0.76%)
    Dec 02, 2010 1749 1776 1743 1768 0 +18.42(+1.05%)
    Dec 01, 2010 1731 1757 1723 1749 0 +28.94(+1.68%)
    Nov 30, 2010 1734 1740 1717 1720 0 -30.62(-1.75%)
    Nov 29, 2010 1730 1757 1721 1751 0 +3.54(+0.20%)
    Nov 26, 2010 1749 1754 1737 1748 0 -7.74(-0.44%)
    Nov 25, 2010 1744 1755 1755 1755 0 +0.00(+0.00%)
    Nov 24, 2010 1744 1764 1743 1755 0 +12.33(+0.71%)
    Nov 23, 2010 1765 1772 1740 1743 0 -33.28(-1.87%)
    Nov 22, 2010 1771 1784 1766 1776 0 -4.97(-0.28%)
    Nov 19, 2010 1786 1791 1769 1781 0 -4.99(-0.28%)
    Nov 18, 2010 1771 1795 1771 1786 0 +29.05(+1.65%)
    Nov 17, 2010 1757 1773 1753 1757 0 -2.80(-0.16%)
    Nov 16, 2010 1776 1789 1752 1760 0 -26.02(-1.46%)
    Nov 15, 2010 1781 1798 1777 1786 0 +7.70(+0.43%)
    Nov 12, 2010 1779 1793 1772 1778 0 -11.27(-0.63%)
    Nov 11, 2010 1780 1800 1774 1790 0 -0.35(-0.02%)
    Nov 10, 2010 1792 1806 1781 1790 0 -1.38(-0.08%)
    Nov 09, 2010 1805 1823 1786 1791 0 -27.69(-1.52%)
    Nov 08, 2010 1821 1831 1805 1819 0 -9.70(-0.53%)
    Nov 05, 2010 1845 1854 1821 1829 0 -25.53(-1.38%)
    Nov 04, 2010 1850 1863 1838 1854 0 +11.03(+0.60%)
    Nov 03, 2010 1839 1854 1828 1843 0 -12.55(-0.68%)
    Nov 02, 2010 1855 1863 1850 1856 0 +13.21(+0.72%)
    Nov 01, 2010 1838 1856 1826 1843 0 +2.86(+0.16%)
    Oct 29, 2010 1829 1845 1823 1840 0 -1.74(-0.09%)
    Oct 28, 2010 1836 1849 1830 1841 0 +9.61(+0.52%)
    Oct 27, 2010 1818 1837 1819 1832 0 -5.42(-0.30%)
    Oct 25, 2010 1833 1845 1824 1837 0 +4.29(+0.23%)
    Oct 22, 2010 1830 1838 1820 1833 0 +0.64(+0.03%)
    Oct 21, 2010 1845 1855 1822 1832 0 -11.77(-0.64%)
    Oct 20, 2010 1834 1858 1833 1844 0 +13.55(+0.74%)
    Oct 19, 2010 1834 1847 1822 1831 0 -25.21(-1.36%)
    Oct 18, 2010 1844 1862 1836 1856 0 +39.60(+2.18%)
    Oct 15, 2010 1820 1829 1804 1816 0 -3.20(-0.18%)
    Oct 14, 2010 1823 1833 1813 1819 0 -6.62(-0.36%)
    Oct 13, 2010 1811 1832 1807 1826 0 +22.10(+1.23%)
    Oct 12, 2010 1791 1810 1784 1804 0 -12.05(-0.66%)
    Oct 11, 2010 1749 1827 1806 1816 0 +2.79(+0.15%)
    Oct 08, 2010 1751 1823 1805 1813 0 +1.55(+0.09%)
    Oct 07, 2010 1753 1821 1805 1812 0 -0.22(-0.01%)
    Oct 06, 2010 1749 1818 1804 1812 0 -5.46(-0.30%)
    Oct 05, 2010 1742 1820 1799 1817 0 +21.37(+1.19%)
    Oct 04, 2010 1746 1812 1790 1796 0 -19.48(-1.07%)
    Oct 01, 2010 1754 1822 1799 1815 0 +7.36(+0.41%)
    Sep 30, 2010 1747 1826 1802 1808 0 -5.96(-0.33%)
    Sep 29, 2010 1748 1823 1808 1814 0 -1.86(-0.10%)
    Sep 28, 2010 1749 1825 1806 1816 0 +7.62(+0.42%)
    Sep 27, 2010 1746 1820 1802 1808 0 -3.90(-0.22%)
    Sep 24, 2010 1737 1818 1797 1812 0 +20.64(+1.15%)
    Sep 23, 2010 1725 1804 1784 1791 0 -2.43(-0.14%)
    Sep 22, 2010 1726 1807 1786 1794 0 -5.09(-0.28%)
    Sep 21, 2010 1737 1811 1792 1799 0 -9.77(-0.54%)
    Sep 20, 2010 1722 1812 1785 1809 0 +17.79(+0.99%)
    Sep 17, 2010 1724 1795 1779 1791 0 -1.90(-0.11%)
    Sep 15, 2010 1709 1798 1775 1793 0 +7.01(+0.39%)
    Sep 14, 2010 1708 1791 1770 1786 0 +7.16(+0.40%)
    Sep 13, 2010 1713 1786 1772 1779 0 +0.72(+0.04%)
    Sep 10, 2010 1697 1781 1761 1778 0 +10.93(+0.62%)
    Sep 09, 2010 1694 1772 1755 1767 0 +14.62(+0.83%)
    Sep 08, 2010 1686 1763 1745 1752 0 +3.86(+0.22%)
    Sep 07, 2010 1689 1763 1745 1749 0 -9.75(-0.55%)
    Sep 03, 2010 1758 1758 1758 0 +4.29(+0.24%)
    Sep 02, 2010 1680 1760 1740 1754 0 +2.63(+0.15%)
    Sep 01, 2010 1672 1755 1732 1751 0 +26.49(+1.54%)
    Aug 31, 2010 1659 1735 1715 1725 0 +3.68(+0.21%)
    Aug 30, 2010 1659 1738 1712 1721 0 -10.09(-0.58%)
    Aug 27, 2010 1659 1739 1706 1731 0 +14.09(+0.82%)
    Aug 26, 2010 1651 1734 1703 1717 0 -12.90(-0.75%)
    Aug 25, 2010 1650 1739 1714 1730 0 +8.85(+0.51%)
    Aug 24, 2010 1649 1733 1709 1721 0 -13.30(-0.77%)
    Aug 23, 2010 1667 1747 1721 1735 0 +1.36(+0.08%)
    Aug 20, 2010 1656 1742 1720 1733 0 -1.03(-0.06%)
    Aug 19, 2010 1670 1743 1724 1734 0 -3.71(-0.21%)
    Aug 18, 2010 1671 1749 1729 1738 0 +4.05(+0.23%)
    Aug 17, 2010 1672 1749 1720 1734 0 +6.29(+0.36%)
    Aug 16, 2010 1643 1731 1698 1728 0 +22.98(+1.35%)
    Aug 13, 2010 1637 1715 1694 1705 0 -1.48(-0.09%)
    Aug 12, 2010 1622 1716 1689 1706 0 +5.32(+0.31%)
    Aug 11, 2010 1650 1724 1698 1701 0 -38.33(-2.20%)
    Aug 10, 2010 1661 1748 1722 1739 0 +2.96(+0.17%)
    Aug 09, 2010 1671 1746 1731 1736 0 +0.56(+0.03%)
    Aug 06, 2010 1667 1744 1716 1736 0 -2.02(-0.12%)
    Aug 05, 2010 1663 1745 1723 1738 0 +9.79(+0.57%)
    Aug 04, 2010 1658 1734 1715 1728 0 +2.49(+0.14%)
    Aug 03, 2010 1657 1738 1714 1725 0 -8.10(-0.47%)
    Aug 02, 2010 1667 1750 1705 1733 0 +45.33(+2.69%)
    Jul 30, 2010 1680 1702 1671 1688 0 -4.19(-0.25%)
    Jul 29, 2010 1617 1707 1672 1692 0 +12.37(+0.74%)
    Jul 28, 2010 1617 1701 1675 1680 0 -14.60(-0.86%)
    Jul 27, 2010 1624 1703 1682 1695 0 +9.26(+0.55%)
    Jul 26, 2010 1607 1695 1671 1685 0 +4.46(+0.27%)
    Jul 23, 2010 1607 1701 1632 1681 0 -3.25(-0.19%)
    Jul 22, 2010 1616 1699 1674 1684 0 +13.94(+0.83%)
    Jul 21, 2010 1631 1699 1665 1670 0 -24.49(-1.45%)
    Jul 20, 2010 1607 1696 1663 1695 0 +9.98(+0.59%)
    Jul 19, 2010 1616 1694 1672 1685 0 +4.09(+0.24%)
    Jul 16, 2010 1614 1720 1670 1681 0 -39.41(-2.29%)
    Jul 15, 2010 1720 1740 1702 1720 0 -4.86(-0.28%)
    Jul 14, 2010 1708 1731 1705 1725 0 +7.91(+0.46%)
    Jul 13, 2010 1706 1729 1706 1717 0 +14.59(+0.86%)
    Jul 12, 2010 1687 1710 1690 1702 0 +0.63(+0.04%)
    Jul 09, 2010 1693 1707 1686 1702 0 +4.11(+0.24%)
    Jul 08, 2010 1676 1706 1676 1698 0 +15.15(+0.90%)
    Jul 07, 2010 1642 1686 1645 1682 0 +32.64(+1.98%)
    Jul 06, 2010 1646 1675 1635 1650 0 +5.28(+0.32%)
    Jul 02, 2010 1637 1676 1621 1644 0 +22.82(+1.41%)
    Jul 01, 2010 1612 1628 1597 1622 0 +4.96(+0.31%)
    Jun 30, 2010 1614 1642 1608 1617 0 -2.12(-0.13%)
    Jun 29, 2010 1622 1649 1610 1619 0 -36.90(-2.23%)
    Jun 25, 2010 1645 1658 1631 1656 0 +20.32(+1.24%)
    Jun 24, 2010 1635 1651 1628 1635 0 -7.38(-0.45%)
    Jun 23, 2010 1632 1650 1621 1643 0 +2.42(+0.15%)
    Jun 22, 2010 1658 1677 1639 1640 0 -29.61(-1.77%)
    Jun 21, 2010 1662 1676 1658 1670 0 +9.42(+0.57%)
    Jun 18, 2010 1653 1665 1651 1661 0 +6.99(+0.42%)
    Jun 17, 2010 1648 1660 1640 1654 0 -0.74(-0.04%)
    Jun 16, 2010 1636 1658 1639 1654 0 -2.20(-0.13%)
    Jun 15, 2010 1614 1659 1620 1656 0 +39.09(+2.42%)
    Jun 14, 2010 1614 1640 1613 1617 0 -0.43(-0.03%)
    Jun 11, 2010 1599 1621 1591 1618 0 +17.35(+1.08%)
    Jun 10, 2010 1574 1619 1573 1600 0 +44.02(+2.83%)
    Jun 09, 2010 1556 1583 1553 1556 0 -2.74(-0.18%)
    Jun 08, 2010 1548 1566 1538 1559 0 +10.17(+0.66%)
    Jun 07, 2010 1559 1577 1545 1549 0 -10.27(-0.66%)
    Jun 04, 2010 1554 1601 1557 1559 0 -52.55(-3.26%)
    Jun 03, 2010 1589 1616 1592 1612 0 +19.38(+1.22%)
    Jun 02, 2010 1557 1594 1556 1592 0 +32.42(+2.08%)
    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.