• 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 31, 2018 3149 3219 3084 3200 0 +30.91(+0.98%)
    May 30, 2018 3133 3238 3119 3169 0 +78.82(+2.55%)
    May 29, 2018 3037 3113 3008 3091 0 +32.11(+1.05%)
    May 25, 2018 3059 3059 3059 3059 0 -1.79(-0.06%)
    May 24, 2018 3074 3106 3008 3060 0 +29.11(+0.96%)
    May 23, 2018 3057 3173 3009 3031 0 -63.51(-2.05%)
    May 22, 2018 3119 3225 3054 3095 0 +6.88(+0.22%)
    May 21, 2018 3313 3346 3027 3088 0 -177.47(-5.43%)
    May 18, 2018 3700 3760 3101 3265 0 -539.52(-14.18%)
    May 17, 2018 3836 3883 3732 3805 0 -38.54(-1.00%)
    May 16, 2018 3685 3869 3671 3843 0 +170.08(+4.63%)
    May 15, 2018 3651 3768 3599 3673 0 -30.51(-0.82%)
    May 14, 2018 3587 3767 3545 3704 0 +161.09(+4.55%)
    May 11, 2018 3423 3579 3340 3543 0 +133.58(+3.92%)
    May 10, 2018 3360 3528 3183 3409 0 +68.18(+2.04%)
    May 09, 2018 3059 3571 2838 3341 0 +337.17(+11.22%)
    May 08, 2018 3003 3059 2964 3004 0 -9.92(-0.33%)
    May 07, 2018 2920 3022 2902 3014 0 +102.06(+3.51%)
    May 04, 2018 2846 2947 2822 2912 0 +70.89(+2.50%)
    May 03, 2018 2858 2911 2812 2841 0 -37.84(-1.31%)
    May 02, 2018 2825 2936 2803 2879 0 +36.93(+1.30%)
    May 01, 2018 2792 2848 2764 2842 0 +48.12(+1.72%)
    Apr 30, 2018 2832 2860 2775 2794 0 -73.26(-2.56%)
    Apr 27, 2018 2839 2886 2810 2867 0 +39.22(+1.39%)
    Apr 26, 2018 2807 2871 2765 2828 0 +17.46(+0.62%)
    Apr 25, 2018 2774 2859 2730 2810 0 +17.68(+0.63%)
    Apr 24, 2018 2812 2864 2726 2792 0 -19.88(-0.71%)
    Apr 23, 2018 2846 2902 2769 2812 0 -27.69(-0.97%)
    Apr 20, 2018 2901 2925 2835 2840 0 -57.55(-1.99%)
    Apr 19, 2018 2913 2968 2869 2898 0 -30.79(-1.05%)
    Apr 18, 2018 2885 2998 2848 2928 0 +44.79(+1.55%)
    Apr 17, 2018 2868 2945 2812 2884 0 +27.33(+0.96%)
    Apr 16, 2018 2834 2881 2762 2856 0 +50.49(+1.80%)
    Apr 13, 2018 2830 2857 2787 2806 0 -6.43(-0.23%)
    Apr 12, 2018 2870 2909 2792 2812 0 -53.19(-1.86%)
    Apr 11, 2018 2801 2904 2790 2865 0 +16.39(+0.58%)
    Apr 10, 2018 2810 2889 2767 2849 0 +44.98(+1.60%)
    Apr 09, 2018 2869 2898 2754 2804 0 -35.14(-1.24%)
    Apr 06, 2018 2937 2958 2814 2839 0 -117.58(-3.98%)
    Apr 05, 2018 2925 3035 2867 2957 0 +54.95(+1.89%)
    Apr 04, 2018 2731 2908 2722 2902 0 +106.03(+3.79%)
    Apr 03, 2018 2796 2821 2698 2796 0 +10.01(+0.36%)
    Apr 02, 2018 2872 2895 2765 2786 0 -97.71(-3.39%)
    Mar 29, 2018 2883 2883 2883 2883 0 +58.06(+2.05%)
    Mar 28, 2018 2916 2958 2758 2825 0 -72.51(-2.50%)
    Mar 27, 2018 2970 3028 2867 2898 0 -104.78(-3.49%)
    Mar 26, 2018 2993 3029 2842 3003 0 +25.74(+0.86%)
    Mar 23, 2018 3053 3115 2952 2977 0 -38.60(-1.28%)
    Mar 22, 2018 3025 3093 2985 3016 0 -48.11(-1.57%)
    Mar 21, 2018 3009 3138 2980 3064 0 +33.15(+1.09%)
    Mar 20, 2018 3153 3177 2963 3030 0 -134.33(-4.24%)
    Mar 19, 2018 3248 3303 3068 3165 0 -62.00(-1.92%)
    Mar 16, 2018 3091 3294 3034 3227 0 +217.76(+7.24%)
    Mar 15, 2018 3039 3131 2965 3009 0 -27.23(-0.90%)
    Mar 14, 2018 3046 3099 2972 3036 0 +7.52(+0.25%)
    Mar 13, 2018 3142 3207 2981 3029 0 -104.95(-3.35%)
    Mar 12, 2018 3131 3178 3035 3134 0 -19.28(-0.61%)
    Mar 09, 2018 3000 3199 2976 3153 0 +178.96(+6.02%)
    Mar 08, 2018 2991 3019 2905 2974 0 +4.57(+0.15%)
    Mar 07, 2018 2946 2981 2850 2969 0 -38.94(-1.29%)
    Mar 06, 2018 3055 3103 2947 3008 0 -75.99(-2.46%)
    Mar 05, 2018 2977 3109 2922 3084 0 +118.72(+4.00%)
    Mar 02, 2018 2499 2986 2479 2966 0 +137.02(+4.84%)
    Mar 01, 2018 2962 3013 2792 2829 0 -117.55(-3.99%)
    Feb 28, 2018 3148 3174 2942 2946 0 -212.04(-6.71%)
    Feb 27, 2018 3157 3223 3131 3158 0 -15.52(-0.49%)
    Feb 26, 2018 3196 3249 3109 3174 0 -47.50(-1.47%)
    Feb 23, 2018 3135 3256 3106 3221 0 +116.29(+3.75%)
    Feb 22, 2018 3099 3238 3057 3105 0 +6.37(+0.21%)
    Feb 21, 2018 3154 3207 3084 3099 0 -65.49(-2.07%)
    Feb 20, 2018 3265 3293 3151 3164 0 -137.39(-4.16%)
    Feb 16, 2018 3302 3302 3302 3302 0 -99.52(-2.93%)
    Feb 15, 2018 3320 3429 3309 3401 0 +81.30(+2.45%)
    Feb 14, 2018 3309 3339 3207 3320 0 +25.71(+0.78%)
    Feb 13, 2018 3276 3329 3213 3294 0 -30.51(-0.92%)
    Feb 12, 2018 3287 3382 3174 3325 0 +59.68(+1.83%)
    Feb 09, 2018 3382 3407 3077 3265 0 -95.71(-2.85%)
    Feb 08, 2018 3404 3524 3333 3361 0 -111.56(-3.21%)
    Feb 07, 2018 3594 3600 3483 3472 0 -135.32(-3.75%)
    Feb 06, 2018 3464 3641 3384 3607 0 +83.37(+2.37%)
    Feb 05, 2018 3590 3676 3408 3524 0 -52.04(-1.46%)
    Feb 02, 2018 3690 3717 3561 3576 0 -140.10(-3.77%)
    Feb 01, 2018 3684 3766 3603 3716 0 +9.97(+0.27%)
    Jan 31, 2018 3781 3857 3665 3706 0 -75.63(-2.00%)
    Jan 30, 2018 3883 3923 3747 3782 0 -135.36(-3.46%)
    Jan 29, 2018 3967 4004 3878 3917 0 -72.95(-1.83%)
    Jan 26, 2018 4086 4166 3948 3990 0 -60.55(-1.49%)
    Jan 25, 2018 4009 4091 3947 4051 0 +104.44(+2.65%)
    Jan 24, 2018 3932 4057 3904 3946 0 +14.78(+0.38%)
    Jan 23, 2018 3704 3978 3697 3932 0 +236.60(+6.40%)
    Jan 22, 2018 3759 3760 3615 3695 0 -38.73(-1.04%)
    Jan 19, 2018 3656 3750 3620 3734 0 +68.08(+1.86%)
    Jan 18, 2018 3695 3743 3589 3666 0 -42.14(-1.14%)
    Jan 17, 2018 3823 3839 3583 3708 0 -83.36(-2.20%)
    Jan 16, 2018 4015 4057 3752 3791 0 -257.05(-6.35%)
    Jan 12, 2018 4048 4048 4048 4048 0 -36.28(-0.89%)
    Jan 11, 2018 4031 4125 3997 4084 0 +47.82(+1.18%)
    Jan 10, 2018 3999 4055 3934 4037 0 +35.07(+0.88%)
    Jan 09, 2018 3960 4028 3903 4001 0 +53.68(+1.36%)
    Jan 08, 2018 3939 4012 3860 3948 0 +13.02(+0.33%)
    Jan 05, 2018 4006 4027 3898 3935 0 -69.42(-1.73%)
    Jan 04, 2018 4067 4071 3920 4004 0 -51.56(-1.27%)
    Jan 03, 2018 3966 4073 3915 4056 0 +99.52(+2.52%)
    Jan 02, 2018 3948 3983 3897 3956 0 +42.60(+1.09%)
    Dec 29, 2017 3914 3914 3914 3914 0 -45.79(-1.16%)
    Dec 28, 2017 3952 4064 3923 3959 0 +10.75(+0.27%)
    Dec 27, 2017 3929 3977 3890 3949 0 +24.38(+0.62%)
    Dec 26, 2017 3953 3979 3891 3924 0 -8.38(-0.21%)
    Dec 22, 2017 3976 3984 3869 3933 0 -62.00(-1.55%)
    Dec 21, 2017 3934 4027 3907 3995 0 +47.82(+1.21%)
    Dec 20, 2017 3864 3969 3841 3947 0 +86.80(+2.25%)
    Dec 19, 2017 3968 3985 3835 3860 0 -167.16(-4.15%)
    Dec 18, 2017 3978 4094 3921 4027 0 +42.21(+1.06%)
    Dec 15, 2017 3928 4015 3882 3985 0 +84.84(+2.18%)
    Dec 14, 2017 4053 4068 3871 3900 0 -195.61(-4.78%)
    Dec 13, 2017 4047 4150 4031 4096 0 +41.29(+1.02%)
    Dec 12, 2017 4056 4102 3940 4054 0 -0.49(-0.01%)
    Dec 11, 2017 4079 4121 4032 4055 0 -58.98(-1.43%)
    Dec 08, 2017 4015 4138 3986 4114 0 +165.23(+4.18%)
    Dec 07, 2017 3843 3956 3842 3949 0 +73.62(+1.90%)
    Dec 06, 2017 3903 3921 3802 3875 0 -28.33(-0.73%)
    Dec 05, 2017 3963 4031 3884 3903 0 -58.28(-1.47%)
    Dec 04, 2017 4076 4151 3944 3962 0 -100.71(-2.48%)
    Dec 01, 2017 4063 4159 4004 4062 0 -11.34(-0.28%)
    Nov 30, 2017 3947 4080 3922 4074 0 +172.13(+4.41%)
    Nov 29, 2017 3921 3980 3841 3902 0 -30.12(-0.77%)
    Nov 28, 2017 4001 4021 3861 3932 0 -46.75(-1.18%)
    Nov 27, 2017 3974 4079 3930 3979 0 +28.61(+0.72%)
    Nov 24, 2017 3776 3979 3761 3950 0 +171.44(+4.54%)
    Nov 22, 2017 3746 3811 3733 3778 0 +14.67(+0.39%)
    Nov 21, 2017 3770 3804 3710 3764 0 -16.69(-0.44%)
    Nov 20, 2017 3842 3891 3748 3780 0 -111.67(-2.87%)
    Nov 17, 2017 3849 3958 3772 3892 0 +41.69(+1.08%)
    Nov 16, 2017 3781 3938 3675 3850 0 +45.21(+1.19%)
    Nov 15, 2017 3633 3837 3618 3805 0 +99.54(+2.69%)
    Nov 14, 2017 4058 4085 3635 3706 0 -391.90(-9.56%)
    Nov 13, 2017 4210 4272 4050 4098 0 -146.36(-3.45%)
    Nov 10, 2017 4195 4386 4185 4244 0 +60.86(+1.45%)
    Nov 09, 2017 4230 4395 4112 4183 0 -633.94(-13.16%)
    Nov 08, 2017 4896 4964 4772 4817 0 -62.04(-1.27%)
    Nov 07, 2017 4973 4986 4844 4879 0 -70.92(-1.43%)
    Nov 06, 2017 4902 5001 4873 4950 0 +55.67(+1.14%)
    Nov 03, 2017 4830 4912 4739 4894 0 +36.01(+0.74%)
    Nov 02, 2017 4895 4968 4810 4858 0 +14.94(+0.31%)
    Nov 01, 2017 5006 5033 4822 4843 0 -133.73(-2.69%)
    Oct 31, 2017 5016 5090 4898 4977 0 -41.04(-0.82%)
    Oct 30, 2017 4976 5083 4910 5018 0 +1.07(+0.02%)
    Oct 27, 2017 4897 5028 4854 5017 0 +124.68(+2.55%)
    Oct 26, 2017 4948 4999 4836 4892 0 -23.08(-0.47%)
    Oct 25, 2017 4954 5006 4863 4916 0 -67.82(-1.36%)
    Oct 24, 2017 5041 5056 4953 4983 0 -69.74(-1.38%)
    Oct 23, 2017 5118 5150 5042 5053 0 -71.38(-1.39%)
    Oct 20, 2017 4966 5151 4953 5124 0 +158.39(+3.19%)
    Oct 19, 2017 4951 5009 4858 4966 0 -0.05(-0.00%)
    Oct 18, 2017 5029 5051 4893 4966 0 -69.63(-1.38%)
    Oct 17, 2017 5072 5125 4974 5036 0 -64.85(-1.27%)
    Oct 16, 2017 5178 5207 5034 5101 0 -44.60(-0.87%)
    Oct 13, 2017 5126 5222 5058 5145 0 +18.82(+0.37%)
    Oct 12, 2017 5160 5213 5063 5126 0 +27.36(+0.54%)
    Oct 11, 2017 5140 5174 5057 5099 0 -47.76(-0.93%)
    Oct 10, 2017 5107 5191 5062 5147 0 +30.17(+0.59%)
    Oct 09, 2017 5208 5250 5092 5117 0 -105.47(-2.02%)
    Oct 06, 2017 5191 5256 5142 5222 0 +18.08(+0.35%)
    Oct 05, 2017 5140 5278 5133 5204 0 +53.08(+1.03%)
    Oct 04, 2017 5240 5249 5114 5151 0 -81.74(-1.56%)
    Oct 03, 2017 5208 5286 5150 5233 0 +3.97(+0.08%)
    Oct 02, 2017 5097 5244 5067 5229 0 +135.34(+2.66%)
    Sep 29, 2017 5076 5206 5053 5093 0 -46.55(-0.91%)
    Sep 28, 2017 5043 5258 5015 5140 0 +61.69(+1.21%)
    Sep 27, 2017 5285 5317 5012 5078 0 -144.95(-2.78%)
    Sep 26, 2017 5091 5302 5082 5223 0 +148.85(+2.93%)
    Sep 25, 2017 4960 5109 4926 5074 0 +93.91(+1.89%)
    Sep 22, 2017 4890 5011 4798 4980 0 +143.04(+2.96%)
    Sep 21, 2017 4765 4906 4744 4837 0 +75.17(+1.58%)
    Sep 20, 2017 4559 4772 4550 4762 0 +206.43(+4.53%)
    Sep 19, 2017 4575 4608 4511 4556 0 -2.35(-0.05%)
    Sep 18, 2017 4573 4609 4506 4558 0 +60.69(+1.35%)
    Sep 15, 2017 4526 4599 4466 4497 0 -13.27(-0.29%)
    Sep 14, 2017 4673 4715 4392 4511 0 -307.26(-6.38%)
    Sep 13, 2017 4839 4876 4639 4818 0 +111.22(+2.36%)
    Sep 12, 2017 4625 4781 4620 4707 0 +46.74(+1.00%)
    Sep 11, 2017 4651 4735 4607 4660 0 +55.27(+1.20%)
    Sep 08, 2017 4655 4702 4579 4605 0 -47.42(-1.02%)
    Sep 07, 2017 4674 4696 4615 4652 0 -46.16(-0.98%)
    Sep 06, 2017 4719 4734 4667 4698 0 +0.25(+0.01%)
    Sep 05, 2017 4760 4778 4643 4698 0 -75.97(-1.59%)
    Sep 01, 2017 4742 4797 4637 4774 0 +40.73(+0.86%)
    Aug 31, 2017 4602 4751 4571 4733 0 +146.41(+3.19%)
    Aug 30, 2017 4588 4649 4548 4587 0 -2.65(-0.06%)
    Aug 29, 2017 4582 4644 4540 4590 0 -43.99(-0.95%)
    Aug 28, 2017 4589 4652 4540 4634 0 +91.57(+2.02%)
    Aug 25, 2017 4639 4659 4525 4542 0 -96.15(-2.07%)
    Aug 24, 2017 4523 4643 4482 4638 0 +113.60(+2.51%)
    Aug 23, 2017 4505 4565 4478 4524 0 -39.71(-0.87%)
    Aug 22, 2017 4528 4575 4479 4564 0 +45.53(+1.01%)
    Aug 21, 2017 4513 4522 4420 4519 0 +13.88(+0.31%)
    Aug 18, 2017 4468 4553 4367 4505 0 +150.04(+3.45%)
    Aug 17, 2017 4456 4530 4331 4355 0 -116.17(-2.60%)
    Aug 16, 2017 4505 4540 4426 4471 0 -7.84(-0.18%)
    Aug 15, 2017 4524 4536 4457 4479 0 -46.47(-1.03%)
    Aug 14, 2017 4598 4626 4503 4525 0 -27.08(-0.59%)
    Aug 11, 2017 4516 4567 4458 4552 0 +60.60(+1.35%)
    Aug 10, 2017 4571 4617 4475 4492 0 -131.12(-2.84%)
    Aug 09, 2017 4492 4682 4438 4623 0 +134.51(+3.00%)
    Aug 08, 2017 4556 4604 4444 4488 0 -24.09(-0.53%)
    Aug 07, 2017 4460 4550 4453 4512 0 +59.75(+1.34%)
    Aug 04, 2017 4428 4483 4369 4453 0 +19.89(+0.45%)
    Aug 03, 2017 4449 4498 4409 4433 0 +8.83(+0.20%)
    Aug 02, 2017 4484 4492 4405 4424 0 -38.36(-0.86%)
    Aug 01, 2017 4599 4614 4458 4462 0 -115.63(-2.53%)
    Jul 31, 2017 4542 4598 4501 4578 0 +58.77(+1.30%)
    Jul 28, 2017 4509 4558 4480 4519 0 -3.29(-0.07%)
    Jul 27, 2017 4587 4610 4499 4522 0 -48.82(-1.07%)
    Jul 26, 2017 4568 4589 4520 4571 0 +5.78(+0.13%)
    Jul 25, 2017 4591 4620 4556 4565 0 -19.09(-0.42%)
    Jul 24, 2017 4630 4636 4549 4585 0 -59.72(-1.29%)
    Jul 21, 2017 4596 4674 4568 4644 0 +72.32(+1.58%)
    Jul 20, 2017 4635 4638 4541 4572 0 -58.99(-1.27%)
    Jul 19, 2017 4498 4663 4490 4631 0 +127.97(+2.84%)
    Jul 18, 2017 4415 4512 4406 4503 0 +78.92(+1.78%)
    Jul 17, 2017 4423 4453 4393 4424 0 -31.49(-0.71%)
    Jul 14, 2017 4500 4519 4434 4456 0 -47.26(-1.05%)
    Jul 13, 2017 4441 4526 4393 4503 0 +65.02(+1.47%)
    Jul 12, 2017 4463 4489 4410 4438 0 -30.57(-0.68%)
    Jul 11, 2017 4459 4472 4410 4468 0 -3.00(-0.07%)
    Jul 10, 2017 4560 4572 4455 4471 0 -85.05(-1.87%)
    Jul 07, 2017 4532 4569 4506 4556 0 +36.24(+0.80%)
    Jul 06, 2017 4510 4567 4469 4520 0 -12.79(-0.28%)
    Jul 05, 2017 4545 4589 4496 4533 0 -27.00(-0.59%)
    Jul 03, 2017 4610 4672 4544 4560 0 -68.25(-1.47%)
    Jun 30, 2017 4656 4690 4605 4628 0 -24.99(-0.54%)
    Jun 29, 2017 4772 4782 4618 4653 0 -93.95(-1.98%)
    Jun 28, 2017 4710 4765 4678 4747 0 +336.19(+7.62%)
    Jun 27, 2017 4595 4628 4397 4411 0 -179.58(-3.91%)
    Jun 26, 2017 4524 4661 4512 4591 0 +59.41(+1.31%)
    Jun 23, 2017 4398 4540 4378 4531 0 +148.86(+3.40%)
    Jun 22, 2017 4524 4559 4340 4382 0 -148.19(-3.27%)
    Jun 21, 2017 4407 4559 4396 4530 0 +154.30(+3.53%)
    Jun 20, 2017 4337 4464 4289 4376 0 +30.54(+0.70%)
    Jun 19, 2017 4332 4402 4289 4346 0 +47.11(+1.10%)
    Jun 16, 2017 4271 4319 4210 4299 0 +29.26(+0.69%)
    Jun 15, 2017 4217 4339 4166 4269 0 -14.05(-0.33%)
    Jun 14, 2017 4227 4321 4219 4283 0 +46.09(+1.09%)
    Jun 13, 2017 4221 4306 4137 4237 0 +4.33(+0.10%)
    Jun 12, 2017 4138 4268 4086 4233 0 +99.37(+2.40%)
    Jun 09, 2017 4127 4228 4070 4134 0 +23.36(+0.57%)
    Jun 08, 2017 4127 4173 4058 4110 0 -19.12(-0.46%)
    Jun 07, 2017 4187 4226 4098 4129 0 -76.49(-1.82%)
    Jun 06, 2017 4142 4237 4081 4206 0 +49.26(+1.19%)
    Jun 05, 2017 4308 4330 4131 4157 0 -193.96(-4.46%)
    Jun 02, 2017 4202 4388 4179 4350 0 +163.09(+3.89%)
    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.