• 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, 2013 2725 2750 2693 2699 0 -38.60(-1.41%)
    May 30, 2013 2719 2773 2717 2738 0 +26.89(+0.99%)
    May 29, 2013 2707 2752 2686 2711 0 -0.38(-0.01%)
    May 28, 2013 2706 2737 2678 2711 0 +42.95(+1.61%)
    May 24, 2013 2669 2669 2669 0 +0.23(+0.01%)
    May 23, 2013 2633 2687 2628 2668 0 +16.95(+0.64%)
    May 22, 2013 2671 2704 2641 2651 0 -23.14(-0.87%)
    May 21, 2013 2678 2708 2655 2674 0 -0.32(-0.01%)
    May 20, 2013 2739 2750 2664 2675 0 -73.02(-2.66%)
    May 17, 2013 2727 2752 2701 2748 0 +25.92(+0.95%)
    May 16, 2013 2769 2778 2711 2722 0 -59.40(-2.14%)
    May 15, 2013 2782 2814 2771 2781 0 -15.32(-0.55%)
    May 13, 2013 2794 2808 2777 2797 0 -7.14(-0.25%)
    May 10, 2013 2789 2813 2771 2804 0 +28.76(+1.04%)
    May 09, 2013 2775 2811 2761 2775 0 -4.33(-0.16%)
    May 08, 2013 2810 2828 2770 2779 0 -33.74(-1.20%)
    May 07, 2013 2811 2822 2795 2813 0 +11.92(+0.43%)
    May 06, 2013 2816 2831 2779 2801 0 -11.02(-0.39%)
    May 03, 2013 2808 2831 2726 2812 0 +78.54(+2.87%)
    May 02, 2013 2693 2803 2696 2734 0 +63.46(+2.38%)
    May 01, 2013 2981 3009 2622 2670 0 -349.20(-11.57%)
    Apr 30, 2013 3017 3060 3005 3019 0 -8.03(-0.27%)
    Apr 29, 2013 2996 3037 2990 3027 0 +37.44(+1.25%)
    Apr 26, 2013 2975 3008 2974 2990 0 +9.51(+0.32%)
    Apr 25, 2013 2975 2992 2953 2980 0 +14.35(+0.48%)
    Apr 24, 2013 3033 3051 2955 2966 0 -76.59(-2.52%)
    Apr 23, 2013 3053 3077 3016 3043 0 +0.18(+0.01%)
    Apr 22, 2013 3037 3052 3010 3042 0 +8.54(+0.28%)
    Apr 19, 2013 2997 3039 2994 3034 0 +38.28(+1.28%)
    Apr 18, 2013 3018 3029 2985 2996 0 -20.94(-0.69%)
    Apr 17, 2013 3002 3031 2983 3017 0 -12.05(-0.40%)
    Apr 16, 2013 3022 3052 2994 3029 0 -13.50(-0.44%)
    Apr 15, 2013 3086 3101 3039 3042 0 -59.51(-1.92%)
    Apr 12, 2013 3091 3110 3069 3102 0 -3.71(-0.12%)
    Apr 11, 2013 3072 3118 3066 3105 0 +35.28(+1.15%)
    Apr 10, 2013 3046 3074 3033 3070 0 +28.96(+0.95%)
    Apr 09, 2013 3020 3055 3012 3041 0 +14.87(+0.49%)
    Apr 08, 2013 3018 3032 3001 3026 0 +6.30(+0.21%)
    Apr 05, 2013 3025 3050 3007 3020 0 -48.05(-1.57%)
    Apr 04, 2013 3048 3078 3036 3068 0 +22.14(+0.73%)
    Apr 03, 2013 3081 3091 3023 3046 0 -34.91(-1.13%)
    Apr 02, 2013 3048 3095 3016 3081 0 +46.74(+1.54%)
    Apr 01, 2013 3018 3041 2996 3034 0 +18.34(+0.61%)
    Mar 28, 2013 3016 3016 3016 0 +1.55(+0.05%)
    Mar 27, 2013 2994 3020 2982 3014 0 -2.54(-0.08%)
    Mar 26, 2013 2999 3031 2996 3017 0 +14.39(+0.48%)
    Mar 25, 2013 3014 3036 2986 3002 0 -24.88(-0.82%)
    Mar 22, 2013 2981 3033 2982 3027 0 +48.11(+1.61%)
    Mar 21, 2013 2965 3025 2962 2979 0 -15.97(-0.53%)
    Mar 20, 2013 2956 3006 2960 2995 0 +48.06(+1.63%)
    Mar 19, 2013 2936 2965 2924 2947 0 +3.96(+0.13%)
    Mar 18, 2013 2925 2960 2924 2943 0 -16.93(-0.57%)
    Mar 15, 2013 2943 2982 2942 2960 0 -5.39(-0.18%)
    Mar 14, 2013 2963 2988 2950 2965 0 -6.76(-0.23%)
    Mar 13, 2013 2974 2990 2955 2972 0 -8.82(-0.30%)
    Mar 12, 2013 2978 3002 2963 2981 0 -10.40(-0.35%)
    Mar 11, 2013 2956 3007 2957 2991 0 +22.08(+0.74%)
    Mar 08, 2013 2976 2990 2942 2969 0 +11.60(+0.39%)
    Mar 07, 2013 2983 3000 2943 2958 0 -36.36(-1.21%)
    Mar 06, 2013 2990 3012 2970 2994 0 +5.37(+0.18%)
    Mar 05, 2013 2951 2999 2942 2989 0 +39.83(+1.35%)
    Mar 04, 2013 2904 2952 2900 2949 0 +33.51(+1.15%)
    Mar 01, 2013 2900 2930 2887 2915 0 +5.09(+0.17%)
    Feb 28, 2013 2911 2934 2902 2910 0 -2.23(-0.08%)
    Feb 27, 2013 2875 2927 2869 2912 0 +31.39(+1.09%)
    Feb 26, 2013 2870 2898 2850 2881 0 -21.55(-0.74%)
    Feb 22, 2013 2847 2910 2840 2903 0 +48.88(+1.71%)
    Feb 21, 2013 2896 2913 2844 2854 0 -51.62(-1.78%)
    Feb 20, 2013 2909 2939 2897 2905 0 +1.76(+0.06%)
    Feb 15, 2013 2904 2904 2904 0 +4.23(+0.15%)
    Feb 14, 2013 2870 2906 2866 2899 0 +14.48(+0.50%)
    Feb 13, 2013 2889 2898 2857 2885 0 -0.08(-0.00%)
    Feb 12, 2013 2884 2906 2875 2885 0 -3.55(-0.12%)
    Feb 11, 2013 2877 2893 2855 2889 0 +3.57(+0.12%)
    Feb 08, 2013 2856 2898 2840 2885 0 +27.76(+0.97%)
    Feb 07, 2013 2899 2913 2834 2857 0 -55.35(-1.90%)
    Feb 06, 2013 2874 2922 2853 2913 0 +79.55(+2.81%)
    Feb 04, 2013 2852 2867 2821 2833 0 -37.80(-1.32%)
    Feb 01, 2013 2829 2878 2823 2871 0 +53.40(+1.90%)
    Jan 31, 2013 2812 2842 2809 2817 0 -10.81(-0.38%)
    Jan 30, 2013 2845 2873 2819 2828 0 -22.10(-0.78%)
    Jan 29, 2013 2857 2882 2840 2850 0 +1.89(+0.07%)
    Jan 28, 2013 2862 2886 2830 2848 0 -11.53(-0.40%)
    Jan 25, 2013 2839 2865 2825 2860 0 +21.01(+0.74%)
    Jan 24, 2013 2800 2870 2778 2839 0 +36.03(+1.29%)
    Jan 23, 2013 2820 2851 2788 2803 0 -25.38(-0.90%)
    Jan 22, 2013 2804 2837 2790 2828 0 +24.07(+0.86%)
    Jan 18, 2013 2804 2804 2804 0 +2.61(+0.09%)
    Jan 17, 2013 2804 2826 2791 2802 0 +6.17(+0.22%)
    Jan 16, 2013 2768 2808 2755 2795 0 +10.62(+0.38%)
    Jan 15, 2013 2755 2796 2744 2785 0 +14.76(+0.53%)
    Jan 14, 2013 2745 2779 2715 2770 0 +25.22(+0.92%)
    Jan 12, 2013 2753 2770 2727 2745 0 +0.00(+0.00%)
    Jan 11, 2013 2753 2770 2727 2745 0 -3.21(-0.12%)
    Jan 10, 2013 2688 2756 2683 2748 0 +65.23(+2.43%)
    Jan 09, 2013 2638 2692 2634 2683 0 +44.57(+1.69%)
    Jan 08, 2013 2612 2650 2608 2638 0 +13.26(+0.51%)
    Jan 07, 2013 2599 2634 2591 2625 0 +17.12(+0.66%)
    Jan 04, 2013 2576 2618 2569 2608 0 +34.78(+1.35%)
    Jan 03, 2013 2514 2578 2506 2573 0 +57.29(+2.28%)
    Jan 02, 2013 2481 2520 2450 2516 0 +64.22(+2.62%)
    Dec 31, 2012 2452 2452 2452 0 +40.21(+1.67%)
    Dec 28, 2012 2425 2441 2408 2411 0 -24.51(-1.01%)
    Dec 27, 2012 2440 2450 2410 2436 0 +0.34(+0.01%)
    Dec 26, 2012 2453 2464 2419 2436 0 -23.96(-0.97%)
    Dec 24, 2012 2459 2459 2459 0 +2.58(+0.11%)
    Dec 21, 2012 2467 2488 2444 2457 0 -23.67(-0.95%)
    Dec 20, 2012 2467 2491 2456 2481 0 +13.05(+0.53%)
    Dec 19, 2012 2481 2509 2462 2468 0 -15.15(-0.61%)
    Dec 18, 2012 2475 2491 2465 2483 0 +5.36(+0.22%)
    Dec 17, 2012 2434 2479 2433 2477 0 +40.96(+1.68%)
    Dec 14, 2012 2441 2458 2427 2436 0 -21.84(-0.89%)
    Dec 13, 2012 2474 2493 2451 2458 0 -20.07(-0.81%)
    Dec 12, 2012 2484 2510 2471 2478 0 -5.94(-0.24%)
    Dec 11, 2012 2456 2498 2453 2484 0 +34.68(+1.42%)
    Dec 10, 2012 2449 2458 2432 2450 0 +7.38(+0.30%)
    Dec 07, 2012 2449 2451 2424 2442 0 +2.49(+0.10%)
    Dec 06, 2012 2448 2460 2429 2440 0 -17.59(-0.72%)
    Dec 05, 2012 2442 2472 2435 2457 0 +11.51(+0.47%)
    Dec 04, 2012 2445 2476 2431 2446 0 -32.24(-1.30%)
    Nov 30, 2012 2472 2494 2463 2478 0 +8.78(+0.36%)
    Nov 29, 2012 2460 2482 2458 2469 0 +18.24(+0.74%)
    Nov 28, 2012 2420 2454 2409 2451 0 +9.82(+0.40%)
    Nov 27, 2012 2424 2468 2423 2441 0 -5.19(-0.21%)
    Nov 26, 2012 2434 2452 2420 2446 0 -10.67(-0.43%)
    Nov 24, 2012 2431 2458 2422 2457 0 +0.00(+0.00%)
    Nov 23, 2012 2431 2458 2422 2457 0 +28.16(+1.16%)
    Nov 21, 2012 2429 2429 2429 0 -5.71(-0.23%)
    Nov 20, 2012 2418 2441 2402 2435 0 +4.89(+0.20%)
    Nov 19, 2012 2389 2436 2380 2430 0 +54.33(+2.29%)
    Nov 16, 2012 2345 2393 2340 2375 0 +19.83(+0.84%)
    Nov 15, 2012 2375 2390 2341 2355 0 -26.79(-1.12%)
    Nov 14, 2012 2407 2417 2375 2382 0 -23.00(-0.96%)
    Nov 13, 2012 2412 2439 2400 2405 0 -20.85(-0.86%)
    Nov 12, 2012 2427 2445 2401 2426 0 +1.54(+0.06%)
    Nov 09, 2012 2407 2445 2395 2425 0 +18.68(+0.78%)
    Nov 08, 2012 2433 2452 2398 2406 0 -26.92(-1.11%)
    Nov 07, 2012 2441 2465 2394 2433 0 -38.19(-1.55%)
    Nov 06, 2012 2451 2485 2446 2471 0 +20.72(+0.85%)
    Nov 05, 2012 2441 2462 2428 2450 0 -4.28(-0.17%)
    Nov 02, 2012 2461 2484 2448 2455 0 +12.90(+0.53%)
    Nov 01, 2012 2394 2470 2383 2442 0 +28.72(+1.19%)
    Oct 31, 2012 2445 2453 2329 2413 0 -42.07(-1.71%)
    Oct 26, 2012 2455 2455 2455 0 +7.47(+0.31%)
    Oct 25, 2012 2445 2466 2429 2448 0 +14.91(+0.61%)
    Oct 24, 2012 2443 2460 2427 2433 0 -6.89(-0.28%)
    Oct 23, 2012 2436 2450 2414 2440 0 -20.14(-0.82%)
    Oct 19, 2012 2516 2524 2454 2460 0 -69.32(-2.74%)
    Oct 18, 2012 2527 2544 2509 2529 0 -8.14(-0.32%)
    Oct 17, 2012 2510 2543 2505 2537 0 +29.99(+1.20%)
    Oct 16, 2012 2486 2516 2488 2507 0 +18.38(+0.74%)
    Oct 15, 2012 2459 2493 2457 2489 0 +31.79(+1.29%)
    Oct 12, 2012 2466 2484 2437 2457 0 -8.85(-0.36%)
    Oct 11, 2012 2451 2485 2445 2466 0 +16.80(+0.69%)
    Oct 10, 2012 2458 2468 2437 2449 0 -10.59(-0.43%)
    Oct 09, 2012 2486 2503 2452 2460 0 -37.46(-1.50%)
    Oct 08, 2012 2492 2507 2480 2497 0 -11.94(-0.48%)
    Oct 06, 2012 2519 2532 2499 2509 0 +0.00(+0.00%)
    Oct 05, 2012 2513 2532 2499 2509 0 +2.39(+0.10%)
    Oct 04, 2012 2498 2518 2492 2507 0 +9.54(+0.38%)
    Oct 03, 2012 2478 2514 2466 2497 0 +15.72(+0.63%)
    Oct 02, 2012 2478 2488 2451 2481 0 +4.74(+0.19%)
    Oct 01, 2012 2471 2512 2466 2477 0 +24.71(+1.01%)
    Sep 28, 2012 2455 2466 2438 2452 0 -15.15(-0.61%)
    Sep 27, 2012 2454 2479 2444 2467 0 +8.37(+0.34%)
    Sep 26, 2012 2445 2476 2440 2459 0 +14.42(+0.59%)
    Sep 25, 2012 2459 2476 2438 2444 0 -14.04(-0.57%)
    Sep 24, 2012 2453 2472 2434 2458 0 +1.46(+0.06%)
    Sep 21, 2012 2436 2467 2427 2457 0 +30.59(+1.26%)
    Sep 20, 2012 2392 2436 2386 2426 0 +21.05(+0.88%)
    Sep 19, 2012 2411 2428 2392 2405 0 -15.65(-0.65%)
    Sep 18, 2012 2394 2438 2395 2421 0 +25.50(+1.06%)
    Sep 17, 2012 2388 2417 2386 2395 0 -5.51(-0.23%)
    Sep 14, 2012 2397 2416 2383 2401 0 -3.26(-0.14%)
    Sep 13, 2012 2401 2422 2380 2404 0 -5.02(-0.21%)
    Sep 12, 2012 2405 2427 2401 2409 0 +6.16(+0.26%)
    Sep 11, 2012 2390 2422 2386 2403 0 +6.57(+0.27%)
    Sep 10, 2012 2395 2412 2381 2396 0 -2.93(-0.12%)
    Sep 07, 2012 2409 2424 2387 2399 0 -2.50(-0.10%)
    Sep 06, 2012 2334 2407 2337 2402 0 +75.86(+3.26%)
    Sep 05, 2012 2329 2346 2320 2326 0 -13.23(-0.57%)
    Sep 04, 2012 2325 2350 2312 2339 0 +9.01(+0.39%)
    Aug 31, 2012 2330 2330 2330 0 +12.37(+0.53%)
    Aug 30, 2012 2284 2328 2289 2318 0 +11.88(+0.52%)
    Aug 29, 2012 2297 2330 2290 2306 0 -7.22(-0.31%)
    Aug 27, 2012 2308 2321 2291 2313 0 +3.70(+0.16%)
    Aug 24, 2012 2283 2327 2284 2309 0 +9.84(+0.43%)
    Aug 23, 2012 2307 2319 2284 2300 0 -13.26(-0.57%)
    Aug 22, 2012 2322 2350 2299 2313 0 -26.04(-1.11%)
    Aug 21, 2012 2320 2362 2319 2339 0 +20.67(+0.89%)
    Aug 20, 2012 2334 2344 2305 2318 0 -21.16(-0.90%)
    Aug 17, 2012 2346 2365 2328 2339 0 +5.75(+0.25%)
    Aug 16, 2012 2316 2344 2305 2334 0 +6.37(+0.27%)
    Aug 15, 2012 2317 2339 2308 2327 0 +2.88(+0.12%)
    Aug 14, 2012 2305 2330 2302 2324 0 +16.02(+0.69%)
    Aug 13, 2012 2294 2318 2290 2308 0 +0.95(+0.04%)
    Aug 11, 2012 2297 2321 2291 2307 0 +0.00(+0.00%)
    Aug 10, 2012 2297 2321 2291 2307 0 +0.88(+0.04%)
    Aug 09, 2012 2294 2323 2290 2307 0 -1.07(-0.05%)
    Aug 08, 2012 2293 2329 2287 2308 0 +8.16(+0.35%)
    Aug 07, 2012 2293 2321 2288 2300 0 +1.14(+0.05%)
    Aug 06, 2012 2293 2312 2284 2298 0 -2.62(-0.11%)
    Aug 03, 2012 2293 2335 2279 2301 0 +24.62(+1.08%)
    Aug 02, 2012 2259 2322 2245 2276 0 -13.43(-0.59%)
    Aug 01, 2012 2275 2448 2224 2290 0 +71.43(+3.22%)
    Jul 31, 2012 2283 2305 2197 2218 0 -69.28(-3.03%)
    Jul 30, 2012 2305 2322 2283 2288 0 -30.45(-1.31%)
    Jul 27, 2012 2284 2344 2287 2318 0 +31.74(+1.39%)
    Jul 26, 2012 2272 2304 2264 2286 0 +42.17(+1.88%)
    Jul 25, 2012 2255 2272 2232 2244 0 -8.43(-0.37%)
    Jul 24, 2012 2272 2284 2244 2253 0 -22.78(-1.00%)
    Jul 23, 2012 2259 2288 2245 2275 0 -13.57(-0.59%)
    Jul 20, 2012 2324 2338 2284 2289 0 -62.10(-2.64%)
    Jul 19, 2012 2347 2361 2316 2351 0 +0.62(+0.03%)
    Jul 18, 2012 2390 2408 2320 2350 0 -55.63(-2.31%)
    Jul 17, 2012 2401 2421 2383 2406 0 +6.73(+0.28%)
    Jul 16, 2012 2416 2431 2394 2399 0 -31.74(-1.31%)
    Jul 14, 2012 2387 2442 2386 2431 0 +0.00(+0.00%)
    Jul 13, 2012 2387 2442 2386 2431 0 +30.87(+1.29%)
    Jul 12, 2012 2403 2410 2363 2400 0 -4.71(-0.20%)
    Jul 11, 2012 2429 2441 2396 2405 0 -27.84(-1.14%)
    Jul 10, 2012 2476 2490 2423 2433 0 -29.88(-1.21%)
    Jul 09, 2012 2494 2512 2443 2463 0 -41.92(-1.67%)
    Jul 06, 2012 2503 2525 2493 2505 0 -28.18(-1.11%)
    Jul 05, 2012 2541 2556 2528 2533 0 -26.03(-1.02%)
    Jul 03, 2012 2559 2559 2559 0 +27.83(+1.10%)
    Jul 02, 2012 2466 2536 2467 2531 0 +59.14(+2.39%)
    Jun 30, 2012 2432 2477 2433 2472 0 -2.82(-0.11%)
    Jun 29, 2012 2432 2479 2433 2475 0 +64.18(+2.66%)
    Jun 28, 2012 2419 2431 2377 2410 0 -27.19(-1.12%)
    Jun 27, 2012 2422 2455 2415 2438 0 +27.31(+1.13%)
    Jun 26, 2012 2402 2426 2403 2410 0 +3.78(+0.16%)
    Jun 25, 2012 2424 2443 2401 2407 0 -41.19(-1.68%)
    Jun 22, 2012 2437 2456 2428 2448 0 +10.22(+0.42%)
    Jun 21, 2012 2482 2491 2430 2438 0 -33.72(-1.36%)
    Jun 20, 2012 2481 2503 2452 2471 0 -21.39(-0.86%)
    Jun 19, 2012 2492 2510 2482 2493 0 +11.01(+0.44%)
    Jun 18, 2012 2456 2488 2457 2482 0 +14.06(+0.57%)
    Jun 15, 2012 2458 2486 2455 2468 0 +14.75(+0.60%)
    Jun 14, 2012 2430 2471 2434 2453 0 +18.78(+0.77%)
    Jun 13, 2012 2437 2466 2422 2434 0 -13.46(-0.55%)
    Jun 12, 2012 2420 2451 2409 2447 0 +9.24(+0.38%)
    Jun 11, 2012 2460 2475 2435 2438 0 -13.40(-0.55%)
    Jun 08, 2012 2421 2454 2408 2452 0 +24.11(+0.99%)
    Jun 07, 2012 2440 2460 2420 2428 0 -6.02(-0.25%)
    Jun 06, 2012 2403 2441 2401 2434 0 +33.97(+1.42%)
    Jun 05, 2012 2360 2406 2349 2400 0 +32.29(+1.36%)
    Jun 04, 2012 2361 2391 2343 2367 0 +7.75(+0.33%)
    Jun 02, 2012 2378 2404 2353 2360 0 +0.00(+0.00%)
    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.