• 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 (%)
    Jan 14, 2021 3216 3346 3183 3295 0 +72.05(+2.24%)
    Jan 13, 2021 3191 3356 3165 3223 0 +181.88(+5.98%)
    Dec 23, 2020 3236 3251 2935 3041 0 -182.02(-5.65%)
    Dec 22, 2020 3196 3364 3145 3223 0 +21.14(+0.66%)
    Dec 21, 2020 3181 3242 3079 3202 0 -39.63(-1.22%)
    Dec 18, 2020 3176 3348 3109 3241 0 +42.64(+1.33%)
    Dec 17, 2020 3200 3225 3090 3199 0 +19.67(+0.62%)
    Dec 16, 2020 3197 3230 3119 3179 0 -42.27(-1.31%)
    Dec 15, 2020 3255 3264 3116 3221 0 +2.43(+0.08%)
    Dec 14, 2020 3192 3295 3180 3219 0 +67.91(+2.16%)
    Dec 11, 2020 3271 3308 3136 3151 0 -156.07(-4.72%)
    Dec 10, 2020 3275 3341 3236 3307 0 +70.43(+2.18%)
    Dec 09, 2020 3385 3450 3153 3237 0 -118.28(-3.53%)
    Dec 08, 2020 3270 3384 3247 3355 0 +95.66(+2.94%)
    Dec 07, 2020 3439 3445 3224 3259 0 -137.27(-4.04%)
    Dec 04, 2020 3311 3501 3280 3396 0 +108.23(+3.29%)
    Dec 03, 2020 3413 3433 3220 3288 0 -167.29(-4.84%)
    Dec 02, 2020 3097 3467 3006 3455 0 +382.95(+12.46%)
    Dec 01, 2020 3336 3373 3047 3073 0 -249.17(-7.50%)
    Nov 30, 2020 3068 3366 3001 3322 0 +313.44(+10.42%)
    Nov 27, 2020 2891 3027 2882 3008 0 +123.00(+4.26%)
    Nov 25, 2020 2879 2906 2839 2885 0 +35.36(+1.24%)
    Nov 24, 2020 2897 2957 2819 2850 0 -33.09(-1.15%)
    Nov 23, 2020 2824 2996 2812 2883 0 +41.33(+1.45%)
    Nov 20, 2020 2702 2864 2695 2842 0 +91.89(+3.34%)
    Nov 19, 2020 2764 2833 2662 2750 0 -10.02(-0.36%)
    Nov 18, 2020 2848 2903 2759 2760 0 -87.32(-3.07%)
    Nov 17, 2020 2839 2915 2791 2847 0 -5.12(-0.18%)
    Nov 16, 2020 2826 2893 2740 2852 0 -9.65(-0.34%)
    Nov 13, 2020 2742 2913 2721 2862 0 +171.97(+6.39%)
    Nov 12, 2020 2651 2755 2638 2690 0 +7.70(+0.29%)
    Nov 11, 2020 2731 2764 2565 2682 0 -67.46(-2.45%)
    Nov 10, 2020 2416 2873 2387 2750 0 +344.68(+14.33%)
    Nov 09, 2020 2306 2476 2235 2405 0 -208.23(-7.97%)
    Nov 06, 2020 2676 2718 2610 2613 0 -89.30(-3.30%)
    Nov 05, 2020 2771 2791 2612 2702 0 -1.07(-0.04%)
    Nov 04, 2020 2557 2745 2539 2704 0 +126.76(+4.92%)
    Nov 03, 2020 2500 2610 2457 2577 0 +76.67(+3.07%)
    Nov 02, 2020 2555 2605 2479 2500 0 -28.47(-1.13%)
    Oct 30, 2020 2724 2747 2385 2529 0 -428.51(-14.49%)
    Oct 29, 2020 2852 2994 2775 2957 0 +124.06(+4.38%)
    Oct 28, 2020 2908 2928 2782 2833 0 -105.77(-3.60%)
    Oct 27, 2020 3068 3078 2894 2939 0 -117.40(-3.84%)
    Oct 26, 2020 3049 3156 3002 3056 0 -8.13(-0.27%)
    Oct 23, 2020 3043 3086 2965 3064 0 +28.60(+0.94%)
    Oct 22, 2020 2968 3082 2968 3036 0 +79.71(+2.70%)
    Oct 21, 2020 3081 3142 2931 2956 0 -161.97(-5.19%)
    Oct 20, 2020 3256 3282 3028 3118 0 -88.18(-2.75%)
    Oct 19, 2020 3087 3328 3046 3206 0 +176.51(+5.83%)
    Oct 16, 2020 2970 3057 2949 3030 0 +48.45(+1.63%)
    Oct 15, 2020 2884 3004 2852 2981 0 +94.05(+3.26%)
    Oct 14, 2020 2982 3006 2873 2887 0 -104.40(-3.49%)
    Oct 13, 2020 2800 3041 2775 2992 0 +94.45(+3.26%)
    Oct 12, 2020 3212 3237 2861 2897 0 -338.21(-10.45%)
    Oct 09, 2020 3246 3318 3198 3235 0 +22.20(+0.69%)
    Oct 08, 2020 3216 3270 3136 3213 0 +133.37(+4.33%)
    Oct 07, 2020 3095 3199 3033 3080 0 +34.22(+1.12%)
    Oct 06, 2020 3006 3159 2951 3046 0 +117.29(+4.01%)
    Oct 05, 2020 2804 2944 2798 2928 0 +169.04(+6.13%)
    Oct 02, 2020 2727 2845 2701 2759 0 +12.43(+0.45%)
    Oct 01, 2020 2675 2766 2632 2747 0 +108.43(+4.11%)
    Sep 30, 2020 2562 2681 2542 2638 0 +128.80(+5.13%)
    Sep 29, 2020 2346 2523 2318 2510 0 +200.21(+8.67%)
    Sep 28, 2020 2326 2359 2276 2309 0 -23.66(-1.01%)
    Sep 25, 2020 2249 2355 2218 2333 0 +100.59(+4.51%)
    Sep 24, 2020 2257 2306 2196 2232 0 +7.11(+0.32%)
    Sep 23, 2020 2323 2353 2223 2225 0 -121.59(-5.18%)
    Sep 22, 2020 2400 2411 2277 2347 0 -20.81(-0.88%)
    Sep 21, 2020 2315 2425 2263 2368 0 +31.84(+1.36%)
    Sep 18, 2020 2335 2373 2231 2336 0 +24.29(+1.05%)
    Sep 17, 2020 2275 2363 2257 2312 0 -14.86(-0.64%)
    Sep 16, 2020 2296 2428 2277 2326 0 +30.97(+1.35%)
    Sep 15, 2020 2430 2473 2271 2295 0 -10.29(-0.45%)
    Sep 14, 2020 2224 2309 2172 2306 0 +137.04(+6.32%)
    Sep 11, 2020 2235 2268 2126 2169 0 -47.44(-2.14%)
    Sep 10, 2020 2247 2326 2206 2216 0 -35.56(-1.58%)
    Sep 09, 2020 2318 2380 2189 2252 0 -31.36(-1.37%)
    Sep 08, 2020 2130 2380 2119 2283 0 +82.10(+3.73%)
    Sep 04, 2020 2215 2253 2069 2201 0 -32.39(-1.45%)
    Sep 03, 2020 2281 2310 2171 2233 0 -97.29(-4.17%)
    Sep 02, 2020 2248 2383 2218 2331 0 +82.14(+3.65%)
    Sep 01, 2020 2280 2338 2194 2249 0 -68.62(-2.96%)
    Aug 31, 2020 2319 2414 2284 2317 0 -74.22(-3.10%)
    Aug 28, 2020 2399 2425 2263 2391 0 +18.55(+0.78%)
    Aug 27, 2020 2710 2717 2198 2373 0 -452.81(-16.03%)
    Aug 26, 2020 2984 3070 2767 2826 0 -247.58(-8.06%)
    Aug 25, 2020 3159 3251 2988 3073 0 -171.81(-5.29%)
    Aug 24, 2020 3206 3326 3119 3245 0 -77.69(-2.34%)
    Aug 21, 2020 3368 3422 3274 3323 0 -57.02(-1.69%)
    Aug 20, 2020 3427 3479 3354 3380 0 -65.32(-1.90%)
    Aug 19, 2020 3413 3498 3382 3445 0 +36.36(+1.07%)
    Aug 18, 2020 3523 3537 3239 3409 0 -121.09(-3.43%)
    Aug 17, 2020 3473 3581 3356 3530 0 +256.87(+7.85%)
    Aug 14, 2020 3376 3392 3257 3273 0 -46.30(-1.39%)
    Aug 13, 2020 3198 3415 3170 3319 0 +94.02(+2.92%)
    Aug 12, 2020 3405 3439 3065 3225 0 -154.96(-4.58%)
    Aug 11, 2020 3634 3647 3361 3380 0 -299.87(-8.15%)
    Aug 10, 2020 3822 3853 3627 3680 0 -114.66(-3.02%)
    Aug 07, 2020 3814 3897 3714 3795 0 -12.75(-0.33%)
    Aug 06, 2020 3688 3950 3670 3807 0 +129.60(+3.52%)
    Aug 05, 2020 3632 3711 3578 3678 0 +67.07(+1.86%)
    Aug 04, 2020 3621 3676 3518 3611 0 -7.01(-0.19%)
    Aug 03, 2020 3564 3717 3511 3618 0 +137.04(+3.94%)
    Jul 31, 2020 3774 3927 3285 3481 0 -475.04(-12.01%)
    Jul 30, 2020 3829 4028 3787 3956 0 +79.74(+2.06%)
    Jul 29, 2020 3748 3954 3657 3876 0 +130.38(+3.48%)
    Jul 28, 2020 3885 3989 3727 3746 0 -165.06(-4.22%)
    Jul 27, 2020 3603 3994 3578 3911 0 +344.72(+9.67%)
    Jul 24, 2020 3669 3717 3481 3566 0 -193.39(-5.14%)
    Jul 23, 2020 3698 3953 3646 3759 0 +35.33(+0.95%)
    Jul 22, 2020 3814 3820 3591 3724 0 -247.97(-6.24%)
    Jul 21, 2020 3814 4302 3552 3972 0 +644.21(+19.36%)
    Jul 20, 2020 3312 3431 3174 3328 0 +214.67(+6.90%)
    Jul 17, 2020 2755 3261 2745 3113 0 +357.65(+12.98%)
    Jul 16, 2020 2745 2819 2722 2755 0 -27.07(-0.97%)
    Jul 15, 2020 2825 2842 2703 2783 0 +32.43(+1.18%)
    Jul 14, 2020 2663 2752 2567 2750 0 +112.25(+4.26%)
    Jul 13, 2020 2810 2869 2636 2638 0 -97.64(-3.57%)
    Jul 10, 2020 2696 2812 2661 2736 0 +3.15(+0.12%)
    Jul 09, 2020 2870 2899 2661 2732 0 -44.38(-1.60%)
    Jul 08, 2020 2616 2862 2564 2777 0 +152.68(+5.82%)
    Jul 07, 2020 2602 2643 2521 2624 0 +40.23(+1.56%)
    Jul 06, 2020 2541 2661 2495 2584 0 +141.51(+5.79%)
    Jul 02, 2020 2414 2555 2300 2442 0 +75.10(+3.17%)
    Jul 01, 2020 2554 2760 2293 2367 0 +6.35(+0.27%)
    Jun 30, 2020 2101 2433 2091 2361 0 +290.58(+14.04%)
    Jun 29, 2020 1965 2153 1936 2070 0 +115.09(+5.89%)
    Jun 26, 2020 1886 2014 1860 1955 0 +50.40(+2.65%)
    Jun 25, 2020 1831 1918 1793 1905 0 +72.31(+3.95%)
    Jun 24, 2020 1865 1928 1805 1832 0 -57.35(-3.03%)
    Jun 23, 2020 1899 1961 1862 1890 0 +1.23(+0.07%)
    Jun 22, 2020 1785 1903 1726 1889 0 +153.34(+8.84%)
    Jun 19, 2020 1843 1877 1733 1735 0 -112.60(-6.09%)
    Jun 18, 2020 1833 1897 1825 1848 0 -0.77(-0.04%)
    Jun 17, 2020 1827 1904 1810 1849 0 -6.13(-0.33%)
    Jun 16, 2020 1921 1932 1805 1855 0 -24.45(-1.30%)
    Jun 15, 2020 1746 1889 1723 1879 0 +82.07(+4.57%)
    Jun 12, 2020 1871 1899 1700 1797 0 +0.51(+0.03%)
    Jun 11, 2020 1921 1942 1776 1797 0 -204.47(-10.22%)
    Jun 10, 2020 1929 2100 1895 2001 0 +66.28(+3.43%)
    Jun 09, 2020 2078 2110 1885 1935 0 -45.21(-2.28%)
    Jun 08, 2020 1797 1983 1785 1980 0 +226.41(+12.91%)
    Jun 05, 2020 1720 1809 1699 1754 0 +61.17(+3.61%)
    Jun 04, 2020 1685 1728 1628 1692 0 +10.53(+0.63%)
    Jun 03, 2020 1773 1812 1674 1682 0 -99.78(-5.60%)
    Jun 02, 2020 1748 1830 1716 1782 0 +24.20(+1.38%)
    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.