• 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 29, 2020 1622 1687 1581 1666 0 +80.94(+5.11%)
    May 28, 2020 1656 1676 1583 1585 0 -87.02(-5.20%)
    May 27, 2020 1711 1732 1530 1672 0 -21.49(-1.27%)
    May 26, 2020 1783 1806 1674 1694 0 -137.70(-7.52%)
    May 22, 2020 1906 1908 1766 1832 0 -72.47(-3.81%)
    May 21, 2020 1948 1982 1871 1904 0 -40.60(-2.09%)
    May 20, 2020 1904 2001 1885 1945 0 +86.32(+4.65%)
    May 19, 2020 1941 1992 1840 1858 0 -101.72(-5.19%)
    May 18, 2020 1929 2018 1852 1960 0 +100.87(+5.43%)
    May 15, 2020 1833 1902 1745 1859 0 +38.60(+2.12%)
    May 14, 2020 1701 1936 1655 1821 0 +153.18(+9.19%)
    May 13, 2020 1796 1845 1594 1667 0 -71.07(-4.09%)
    May 12, 2020 1709 1889 1693 1738 0 +15.71(+0.91%)
    May 11, 2020 1542 1756 1528 1723 0 +180.82(+11.73%)
    May 08, 2020 1559 1574 1470 1542 0 +79.35(+5.43%)
    May 07, 2020 1605 1689 1427 1463 0 -235.87(-13.89%)
    May 06, 2020 1757 1778 1676 1698 0 +1.37(+0.08%)
    May 05, 2020 1758 1833 1676 1697 0 -9.92(-0.58%)
    May 04, 2020 1577 1715 1531 1707 0 +140.94(+9.00%)
    May 01, 2020 1586 1618 1499 1566 0 -62.36(-3.83%)
    Apr 30, 2020 1657 1677 1587 1628 0 -37.76(-2.27%)
    Apr 29, 2020 1648 1764 1535 1666 0 +60.78(+3.79%)
    Apr 28, 2020 1661 1721 1571 1605 0 -15.45(-0.95%)
    Apr 27, 2020 1553 1676 1509 1621 0 +93.40(+6.11%)
    Apr 24, 2020 1537 1549 1447 1527 0 +2.77(+0.18%)
    Apr 23, 2020 1541 1624 1483 1525 0 +11.48(+0.76%)
    Apr 22, 2020 1481 1534 1441 1513 0 +69.70(+4.83%)
    Apr 21, 2020 1511 1536 1391 1443 0 -7.83(-0.54%)
    Apr 20, 2020 1260 1504 1244 1451 0 +190.87(+15.14%)
    Apr 17, 2020 1262 1284 1177 1260 0 -29.74(-2.31%)
    Apr 16, 2020 1256 1321 1232 1290 0 +28.48(+2.26%)
    Apr 15, 2020 1239 1298 1116 1262 0 -61.87(-4.67%)
    Apr 14, 2020 1202 1359 1177 1324 0 +136.78(+11.53%)
    Apr 13, 2020 1141 1201 1100 1187 0 +50.87(+4.48%)
    Apr 09, 2020 1108 1152 1059 1136 0 +37.03(+3.37%)
    Apr 08, 2020 1026 1108 1011 1099 0 +87.02(+8.60%)
    Apr 07, 2020 1067 1074 991.47 1012 0 -44.69(-4.23%)
    Apr 06, 2020 1015 1083 956.65 1057 0 +115.28(+12.25%)
    Apr 03, 2020 976.55 1045 909.95 941.28 0 -7.57(-0.80%)
    Apr 02, 2020 972.70 982.75 932.37 948.86 0 -30.67(-3.13%)
    Apr 01, 2020 1022 1032 962.65 979.52 0 -90.20(-8.43%)
    Mar 31, 2020 1066 1092 1031 1070 0 -1.05(-0.10%)
    Mar 30, 2020 1088 1109 1043 1071 0 -32.28(-2.93%)
    Mar 27, 2020 1103 1155 1080 1103 0 -3.23(-0.29%)
    Mar 26, 2020 1100 1135 1078 1106 0 +23.57(+2.18%)
    Mar 25, 2020 1094 1146 1059 1083 0 -23.69(-2.14%)
    Mar 24, 2020 1105 1145 1052 1106 0 +35.92(+3.36%)
    Mar 23, 2020 1071 1105 1009 1070 0 +27.77(+2.66%)
    Mar 20, 2020 1161 1264 1021 1043 0 -71.23(-6.39%)
    Mar 19, 2020 1123 1223 1083 1114 0 -72.14(-6.08%)
    Mar 18, 2020 1303 1345 1073 1186 0 -186.51(-13.59%)
    Mar 17, 2020 1315 1400 1171 1373 0 +78.09(+6.03%)
    Mar 16, 2020 1370 1579 1236 1294 0 -171.28(-11.69%)
    Mar 13, 2020 1624 1662 1268 1466 0 +290.59(+24.73%)
    Mar 12, 2020 1323 1351 1159 1175 0 -194.93(-14.23%)
    Mar 11, 2020 1344 1543 1312 1370 0 -31.09(-2.22%)
    Mar 10, 2020 1555 1600 1271 1401 0 -339.59(-19.51%)
    Mar 09, 2020 2136 2183 1615 1741 0 -95.96(-5.22%)
    Mar 06, 2020 2137 2224 1761 1837 0 +143.47(+8.47%)
    Mar 05, 2020 1411 1803 1365 1693 0 +219.41(+14.89%)
    Mar 04, 2020 1357 1529 1340 1474 0 +146.90(+11.07%)
    Mar 03, 2020 1388 1416 1305 1327 0 -64.95(-4.67%)
    Mar 02, 2020 1361 1406 1317 1392 0 +26.67(+1.95%)
    Feb 28, 2020 1332 1393 1282 1365 0 +44.19(+3.35%)
    Feb 27, 2020 1316 1462 1268 1321 0 +40.46(+3.16%)
    Feb 26, 2020 1326 1338 1267 1281 0 -16.74(-1.29%)
    Feb 25, 2020 1399 1406 1274 1297 0 -89.86(-6.48%)
    Feb 24, 2020 1424 1435 1369 1387 0 -103.08(-6.92%)
    Feb 21, 2020 1471 1503 1432 1490 0 +29.95(+2.05%)
    Feb 20, 2020 1461 1475 1415 1460 0 -14.48(-0.98%)
    Feb 19, 2020 1467 1487 1449 1475 0 +17.31(+1.19%)
    Feb 18, 2020 1464 1468 1418 1458 0 +5.22(+0.36%)
    Feb 14, 2020 1470 1480 1432 1452 0 -9.87(-0.68%)
    Feb 13, 2020 1482 1497 1452 1462 0 -28.72(-1.93%)
    Feb 12, 2020 1495 1517 1472 1491 0 -3.07(-0.21%)
    Feb 11, 2020 1489 1525 1461 1494 0 +12.67(+0.86%)
    Feb 10, 2020 1474 1504 1438 1481 0 -1.76(-0.12%)
    Feb 07, 2020 1451 1503 1419 1483 0 +41.50(+2.88%)
    Feb 06, 2020 1502 1541 1426 1442 0 -64.09(-4.26%)
    Feb 05, 2020 1461 1518 1458 1506 0 +53.74(+3.70%)
    Feb 04, 2020 1426 1477 1416 1452 0 +31.06(+2.19%)
    Feb 03, 2020 1402 1436 1385 1421 0 +34.25(+2.47%)
    Jan 31, 2020 1419 1435 1355 1387 0 -31.59(-2.23%)
    Jan 30, 2020 1422 1441 1382 1418 0 -22.44(-1.56%)
    Jan 29, 2020 1492 1503 1438 1441 0 -56.77(-3.79%)
    Jan 28, 2020 1491 1537 1480 1497 0 +25.39(+1.72%)
    Jan 27, 2020 1475 1514 1456 1472 0 -12.93(-0.87%)
    Jan 24, 2020 1559 1575 1475 1485 0 -47.13(-3.08%)
    Jan 23, 2020 1582 1607 1511 1532 0 -64.95(-4.07%)
    Jan 22, 2020 1528 1639 1480 1597 0 +78.24(+5.15%)
    Jan 21, 2020 1537 1599 1484 1519 0 -31.37(-2.02%)
    Jan 17, 2020 1594 1621 1540 1550 0 -32.68(-2.06%)
    Jan 16, 2020 1563 1604 1530 1583 0 +17.53(+1.12%)
    Jan 15, 2020 1553 1610 1525 1565 0 +9.42(+0.61%)
    Jan 14, 2020 1500 1572 1469 1556 0 +63.39(+4.25%)
    Jan 13, 2020 1512 1532 1483 1492 0 -16.15(-1.07%)
    Jan 10, 2020 1521 1549 1500 1509 0 -19.81(-1.30%)
    Jan 09, 2020 1521 1564 1513 1528 0 -1.16(-0.08%)
    Jan 08, 2020 1522 1543 1505 1530 0 -6.48(-0.42%)
    Jan 07, 2020 1539 1549 1506 1536 0 +0.68(+0.04%)
    Jan 06, 2020 1503 1549 1477 1535 0 +17.81(+1.17%)
    Jan 03, 2020 1517 1545 1499 1518 0 -12.91(-0.84%)
    Jan 02, 2020 1525 1547 1486 1530 0 +23.44(+1.56%)
    Dec 31, 2019 1497 1533 1483 1507 0 +7.88(+0.53%)
    Dec 30, 2019 1536 1546 1497 1499 0 -35.74(-2.33%)
    Dec 27, 2019 1575 1584 1525 1535 0 -32.91(-2.10%)
    Dec 26, 2019 1586 1604 1554 1568 0 -36.59(-2.28%)
    Dec 24, 2019 1546 1616 1521 1604 0 +44.10(+2.83%)
    Dec 23, 2019 1553 1586 1531 1560 0 -7.28(-0.46%)
    Dec 20, 2019 1548 1585 1527 1568 0 +22.11(+1.43%)
    Dec 19, 2019 1543 1558 1508 1545 0 +2.64(+0.17%)
    Dec 18, 2019 1550 1582 1524 1543 0 -20.06(-1.28%)
    Dec 17, 2019 1583 1596 1528 1563 0 -20.24(-1.28%)
    Dec 16, 2019 1581 1601 1550 1583 0 +13.22(+0.84%)
    Dec 13, 2019 1556 1592 1533 1570 0 +16.37(+1.05%)
    Dec 12, 2019 1538 1584 1520 1554 0 +14.44(+0.94%)
    Dec 11, 2019 1599 1605 1515 1539 0 -48.37(-3.05%)
    Dec 10, 2019 1608 1621 1554 1587 0 -15.25(-0.95%)
    Dec 09, 2019 1609 1636 1590 1603 0 -19.27(-1.19%)
    Dec 06, 2019 1626 1660 1603 1622 0 +17.96(+1.12%)
    Dec 05, 2019 1659 1670 1599 1604 0 -36.10(-2.20%)
    Dec 04, 2019 1640 1666 1602 1640 0 +13.52(+0.83%)
    Dec 03, 2019 1570 1648 1564 1627 0 +41.54(+2.62%)
    Dec 02, 2019 1633 1640 1566 1585 0 -36.73(-2.26%)
    Nov 29, 2019 1629 1669 1605 1622 0 -18.95(-1.15%)
    Nov 27, 2019 1639 1661 1621 1641 0 +9.89(+0.61%)
    Nov 26, 2019 1651 1664 1585 1631 0 -19.91(-1.21%)
    Nov 25, 2019 1652 1691 1617 1651 0 +28.38(+1.75%)
    Nov 22, 2019 1628 1650 1604 1622 0 +2.40(+0.15%)
    Nov 21, 2019 1608 1632 1562 1620 0 +20.83(+1.30%)
    Nov 20, 2019 1555 1642 1540 1599 0 +37.24(+2.38%)
    Nov 19, 2019 1531 1565 1497 1562 0 +36.53(+2.39%)
    Nov 18, 2019 1508 1542 1493 1525 0 +7.23(+0.48%)
    Nov 15, 2019 1483 1533 1464 1518 0 +41.73(+2.83%)
    Nov 14, 2019 1466 1490 1451 1476 0 +14.64(+1.00%)
    Nov 13, 2019 1480 1490 1452 1462 0 -13.65(-0.93%)
    Nov 12, 2019 1519 1531 1462 1475 0 -43.78(-2.88%)
    Nov 11, 2019 1513 1539 1487 1519 0 +5.94(+0.39%)
    Nov 08, 2019 1487 1597 1463 1513 0 +29.40(+1.98%)
    Nov 07, 2019 1487 1501 1447 1484 0 +13.76(+0.94%)
    Nov 06, 2019 1502 1578 1444 1470 0 -50.65(-3.33%)
    Nov 05, 2019 1498 1523 1473 1521 0 +34.69(+2.33%)
    Nov 04, 2019 1505 1518 1450 1486 0 +5.30(+0.36%)
    Nov 01, 2019 1424 1484 1407 1481 0 +74.88(+5.33%)
    Oct 31, 2019 1417 1448 1386 1406 0 -12.66(-0.89%)
    Oct 30, 2019 1447 1466 1377 1419 0 -0.43(-0.03%)
    Oct 29, 2019 1478 1481 1408 1419 0 -39.71(-2.72%)
    Oct 28, 2019 1427 1482 1404 1459 0 +64.81(+4.65%)
    Oct 25, 2019 1343 1408 1304 1394 0 -100.03(-6.70%)
    Oct 24, 2019 1666 1666 1467 1494 0 -169.62(-10.20%)
    Oct 23, 2019 1729 1744 1598 1664 0 -165.30(-9.04%)
    Oct 22, 2019 1841 1873 1778 1829 0 +8.15(+0.45%)
    Oct 21, 2019 1973 2020 1773 1821 0 +16.81(+0.93%)
    Oct 18, 2019 1844 1870 1767 1804 0 -55.83(-3.00%)
    Oct 17, 2019 1840 1865 1799 1860 0 +66.50(+3.71%)
    Oct 16, 2019 1787 1838 1771 1793 0 +5.32(+0.30%)
    Oct 15, 2019 1760 1814 1758 1788 0 +29.44(+1.67%)
    Oct 14, 2019 1760 1812 1727 1758 0 -3.00(-0.17%)
    Oct 11, 2019 1777 1815 1739 1761 0 +13.01(+0.74%)
    Oct 10, 2019 1723 1776 1706 1748 0 +24.78(+1.44%)
    Oct 09, 2019 1708 1761 1695 1724 0 +22.33(+1.31%)
    Oct 08, 2019 1767 1801 1696 1701 0 -82.28(-4.61%)
    Oct 07, 2019 1801 1868 1753 1784 0 -34.45(-1.89%)
    Oct 04, 2019 1796 1835 1742 1818 0 +27.69(+1.55%)
    Oct 03, 2019 1795 1831 1733 1790 0 -13.21(-0.73%)
    Oct 02, 2019 1719 1826 1703 1804 0 +76.62(+4.44%)
    Oct 01, 2019 1795 1853 1726 1727 0 -66.50(-3.71%)
    Sep 30, 2019 1806 1831 1750 1793 0 -1.29(-0.07%)
    Sep 27, 2019 1779 1843 1754 1795 0 +6.18(+0.35%)
    Sep 26, 2019 1855 1862 1775 1789 0 -47.53(-2.59%)
    Sep 25, 2019 1841 1865 1806 1836 0 +3.59(+0.20%)
    Sep 24, 2019 1861 1867 1799 1833 0 -12.13(-0.66%)
    Sep 23, 2019 1773 1877 1765 1845 0 +67.12(+3.78%)
    Sep 20, 2019 1766 1822 1734 1778 0 +7.01(+0.40%)
    Sep 19, 2019 1802 1820 1739 1771 0 -25.62(-1.43%)
    Sep 18, 2019 1858 1881 1784 1796 0 -55.84(-3.02%)
    Sep 17, 2019 1901 1925 1832 1852 0 -49.81(-2.62%)
    Sep 16, 2019 1834 1935 1816 1902 0 +63.32(+3.44%)
    Sep 13, 2019 1874 1927 1802 1838 0 -24.57(-1.32%)
    Sep 12, 2019 1838 1885 1795 1863 0 +22.28(+1.21%)
    Sep 11, 2019 1762 1852 1748 1841 0 +78.96(+4.48%)
    Sep 10, 2019 1673 1778 1642 1762 0 +80.75(+4.80%)
    Sep 09, 2019 1652 1710 1587 1681 0 +21.95(+1.32%)
    Sep 06, 2019 1668 1707 1638 1659 0 +4.52(+0.27%)
    Sep 05, 2019 1636 1668 1632 1655 0 +27.98(+1.72%)
    Sep 04, 2019 1634 1652 1609 1627 0 +15.08(+0.94%)
    Sep 03, 2019 1618 1659 1589 1612 0 -28.96(-1.77%)
    Aug 30, 2019 1639 1675 1603 1640 0 -0.58(-0.04%)
    Aug 29, 2019 1666 1668 1615 1641 0 +12.32(+0.76%)
    Aug 28, 2019 1615 1662 1602 1629 0 +21.94(+1.37%)
    Aug 27, 2019 1679 1681 1602 1607 0 -61.13(-3.67%)
    Aug 26, 2019 1668 1690 1624 1668 0 +18.17(+1.10%)
    Aug 23, 2019 1728 1754 1641 1650 0 -86.84(-5.00%)
    Aug 22, 2019 1790 1809 1712 1737 0 -77.71(-4.28%)
    Aug 21, 2019 1803 1833 1771 1814 0 +25.28(+1.41%)
    Aug 20, 2019 1795 1816 1758 1789 0 -12.23(-0.68%)
    Aug 19, 2019 1763 1815 1739 1801 0 +51.07(+2.92%)
    Aug 16, 2019 1732 1778 1711 1750 0 +35.20(+2.05%)
    Aug 15, 2019 1707 1737 1661 1715 0 +20.16(+1.19%)
    Aug 14, 2019 1690 1750 1657 1695 0 -24.62(-1.43%)
    Aug 13, 2019 1707 1752 1662 1719 0 +10.07(+0.59%)
    Aug 12, 2019 1690 1765 1668 1709 0 +24.01(+1.42%)
    Aug 09, 2019 1798 1822 1611 1685 0 +51.90(+3.18%)
    Aug 08, 2019 1672 1716 1588 1633 0 -13.23(-0.80%)
    Aug 07, 2019 1655 1672 1590 1647 0 -4.28(-0.26%)
    Aug 06, 2019 1682 1712 1606 1651 0 +8.75(+0.53%)
    Aug 05, 2019 1633 1678 1604 1642 0 -15.43(-0.93%)
    Aug 02, 2019 1722 1758 1617 1658 0 -84.08(-4.83%)
    Aug 01, 2019 1784 1822 1723 1742 0 -30.76(-1.74%)
    Jul 31, 2019 1794 1830 1747 1772 0 +16.89(+0.96%)
    Jul 30, 2019 1741 1802 1730 1756 0 -1.98(-0.11%)
    Jul 29, 2019 1752 1777 1702 1758 0 -29.34(-1.64%)
    Jul 26, 2019 1748 1788 1735 1787 0 +45.18(+2.59%)
    Jul 25, 2019 1790 1792 1725 1742 0 -48.27(-2.70%)
    Jul 24, 2019 1737 1805 1720 1790 0 +51.52(+2.96%)
    Jul 23, 2019 1746 1789 1725 1738 0 +8.59(+0.50%)
    Jul 22, 2019 1732 1755 1710 1730 0 +1.00(+0.06%)
    Jul 19, 2019 1753 1786 1724 1729 0 -16.61(-0.95%)
    Jul 18, 2019 1750 1779 1713 1746 0 -18.83(-1.07%)
    Jul 17, 2019 1762 1780 1721 1764 0 +0.58(+0.03%)
    Jul 16, 2019 1796 1825 1758 1764 0 -20.47(-1.15%)
    Jul 15, 2019 1804 1832 1761 1784 0 +1.22(+0.07%)
    Jul 12, 2019 1778 1805 1736 1783 0 +7.80(+0.44%)
    Jul 11, 2019 1833 1859 1764 1775 0 -62.02(-3.38%)
    Jul 10, 2019 1850 1884 1781 1837 0 +14.41(+0.79%)
    Jul 09, 2019 1768 1826 1750 1823 0 +62.14(+3.53%)
    Jul 08, 2019 1840 1846 1728 1761 0 -102.48(-5.50%)
    Jul 05, 2019 1863 1896 1828 1863 0 -9.04(-0.48%)
    Jul 03, 2019 1893 1900 1836 1872 0 -19.90(-1.05%)
    Jul 02, 2019 1932 1966 1875 1892 0 -32.56(-1.69%)
    Jul 01, 2019 1968 1989 1912 1925 0 +3.13(+0.16%)
    Jun 28, 2019 1791 1946 1763 1922 0 +151.19(+8.54%)
    Jun 27, 2019 1652 1799 1637 1770 0 +140.31(+8.61%)
    Jun 26, 2019 1624 1661 1607 1630 0 +7.66(+0.47%)
    Jun 25, 2019 1636 1674 1599 1622 0 -19.91(-1.21%)
    Jun 24, 2019 1650 1685 1621 1642 0 +0.52(+0.03%)
    Jun 21, 2019 1660 1682 1629 1642 0 -17.36(-1.05%)
    Jun 20, 2019 1676 1690 1642 1659 0 +12.64(+0.77%)
    Jun 19, 2019 1655 1689 1613 1646 0 -1.70(-0.10%)
    Jun 18, 2019 1616 1687 1600 1648 0 +35.25(+2.19%)
    Jun 17, 2019 1545 1619 1527 1613 0 +68.07(+4.41%)
    Jun 14, 2019 1561 1584 1532 1545 0 -29.82(-1.89%)
    Jun 13, 2019 1548 1584 1522 1575 0 +35.45(+2.30%)
    Jun 12, 2019 1463 1554 1458 1539 0 +37.16(+2.47%)
    Jun 11, 2019 1564 1571 1493 1502 0 -38.02(-2.47%)
    Jun 10, 2019 1562 1595 1532 1540 0 -13.57(-0.87%)
    Jun 07, 2019 1562 1566 1505 1554 0 -9.06(-0.58%)
    Jun 06, 2019 1527 1582 1524 1563 0 -3.55(-0.23%)
    Jun 05, 2019 1580 1589 1526 1566 0 -18.07(-1.14%)
    Jun 04, 2019 1523 1599 1491 1584 0 +77.80(+5.16%)
    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.