Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.