• 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 (%)
    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%)
    Jun 03, 2019 1446 1511 1428 1507 0 +47.39(+3.25%)
    May 31, 2019 1499 1505 1416 1459 0 -42.74(-2.85%)
    May 30, 2019 1516 1535 1498 1502 0 -2.46(-0.16%)
    May 29, 2019 1514 1544 1480 1504 0 -23.05(-1.51%)
    May 28, 2019 1576 1588 1520 1527 0 -48.91(-3.10%)
    May 24, 2019 1574 1598 1544 1576 0 +20.61(+1.32%)
    May 23, 2019 1596 1608 1535 1556 0 -50.62(-3.15%)
    May 22, 2019 1665 1693 1581 1606 0 -66.43(-3.97%)
    May 21, 2019 1610 1678 1602 1673 0 +72.84(+4.55%)
    May 20, 2019 1621 1664 1596 1600 0 -43.10(-2.62%)
    May 17, 2019 1624 1699 1614 1643 0 +15.09(+0.93%)
    May 16, 2019 1639 1662 1601 1628 0 -41.56(-2.49%)
    May 15, 2019 1585 1675 1547 1669 0 +63.34(+3.94%)
    May 14, 2019 1586 1634 1536 1606 0 +40.50(+2.59%)
    May 13, 2019 1639 1655 1565 1566 0 -123.54(-7.31%)
    May 10, 2019 1713 1724 1614 1689 0 +8.26(+0.49%)
    May 09, 2019 1696 1714 1621 1681 0 +6.90(+0.41%)
    May 08, 2019 1752 1807 1660 1674 0 -169.43(-9.19%)
    May 07, 2019 1905 1926 1841 1843 0 -93.71(-4.84%)
    May 06, 2019 1843 1951 1829 1937 0 +49.28(+2.61%)
    May 03, 2019 1848 1932 1840 1888 0 +41.82(+2.27%)
    May 02, 2019 1788 1851 1747 1846 0 +50.10(+2.79%)
    May 01, 2019 1842 1859 1786 1796 0 -27.49(-1.51%)
    Apr 30, 2019 1851 1868 1796 1823 0 -40.54(-2.17%)
    Apr 29, 2019 1871 1894 1830 1864 0 -13.50(-0.72%)
    Apr 26, 2019 1815 1892 1795 1878 0 +54.71(+3.00%)
    Apr 25, 2019 1789 1824 1761 1823 0 +32.43(+1.81%)
    Apr 24, 2019 1850 1851 1779 1790 0 -52.37(-2.84%)
    Apr 23, 2019 1809 1852 1772 1843 0 +46.00(+2.56%)
    Apr 22, 2019 1831 1848 1763 1797 0 -43.13(-2.34%)
    Apr 18, 2019 1838 1873 1791 1840 0 -1.35(-0.07%)
    Apr 17, 2019 1900 1909 1818 1841 0 -40.12(-2.13%)
    Apr 16, 2019 1889 1917 1843 1881 0 +7.64(+0.41%)
    Apr 15, 2019 1910 1930 1870 1874 0 -31.12(-1.63%)
    Apr 12, 2019 1906 1933 1877 1905 0 +25.65(+1.36%)
    Apr 11, 2019 1934 1945 1874 1879 0 -59.78(-3.08%)
    Apr 10, 2019 1917 1958 1908 1939 0 +28.53(+1.49%)
    Apr 09, 2019 1935 1960 1908 1910 0 -25.96(-1.34%)
    Apr 08, 2019 1972 2004 1927 1936 0 -56.34(-2.83%)
    Apr 05, 2019 1939 1994 1939 1993 0 +55.00(+2.84%)
    Apr 04, 2019 1949 1964 1903 1938 0 -11.29(-0.58%)
    Apr 03, 2019 1947 1963 1906 1949 0 +32.25(+1.68%)
    Apr 02, 2019 1951 1966 1882 1917 0 -31.28(-1.61%)
    Apr 01, 2019 1999 2004 1939 1948 0 -32.72(-1.65%)
    Mar 29, 2019 1943 2004 1917 1981 0 +51.49(+2.67%)
    Mar 28, 2019 1879 1929 1858 1929 0 +50.31(+2.68%)
    Mar 27, 2019 1955 1971 1873 1879 0 -77.27(-3.95%)
    Mar 26, 2019 1937 1962 1909 1956 0 +35.57(+1.85%)
    Mar 25, 2019 1939 1970 1894 1921 0 -26.56(-1.36%)
    Mar 22, 2019 2016 2079 1937 1947 0 -121.61(-5.88%)
    Mar 21, 2019 2000 2074 1948 2069 0 +174.38(+9.20%)
    Mar 20, 2019 1896 1947 1851 1894 0 -25.67(-1.34%)
    Mar 19, 2019 1949 1968 1893 1920 0 -5.86(-0.30%)
    Mar 18, 2019 1936 1959 1878 1926 0 -3.47(-0.18%)
    Mar 15, 2019 1888 1959 1878 1929 0 +79.42(+4.29%)
    Mar 14, 2019 1920 1947 1834 1850 0 -83.71(-4.33%)
    Mar 13, 2019 1925 1961 1896 1934 0 +8.33(+0.43%)
    Mar 12, 2019 1926 1946 1890 1925 0 -15.70(-0.81%)
    Mar 11, 2019 1881 1941 1849 1941 0 +69.94(+3.74%)
    Mar 08, 2019 1909 1916 1842 1871 0 -45.38(-2.37%)
    Mar 07, 2019 1931 1958 1886 1917 0 -14.60(-0.76%)
    Mar 06, 2019 2002 2015 1916 1931 0 -73.84(-3.68%)
    Mar 05, 2019 2028 2051 1988 2005 0 -10.99(-0.55%)
    Mar 04, 2019 2097 2112 1966 2016 0 -48.59(-2.35%)
    Mar 01, 2019 1943 2092 1925 2065 0 +137.74(+7.15%)
    Feb 28, 2019 1997 2013 1871 1927 0 -147.07(-7.09%)
    Feb 27, 2019 2114 2136 2027 2074 0 -33.89(-1.61%)
    Feb 26, 2019 2113 2143 2085 2108 0 -9.03(-0.43%)
    Feb 25, 2019 2108 2137 2048 2117 0 +29.83(+1.43%)
    Feb 22, 2019 2026 2098 2013 2087 0 +63.89(+3.16%)
    Feb 21, 2019 2014 2074 1993 2023 0 -13.12(-0.64%)
    Feb 20, 2019 2087 2114 2011 2036 0 -37.14(-1.79%)
    Feb 19, 2019 2094 2122 2053 2073 0 -33.00(-1.57%)
    Feb 15, 2019 2064 2112 2036 2106 0 +50.86(+2.47%)
    Feb 14, 2019 2035 2082 2002 2055 0 +5.38(+0.26%)
    Feb 13, 2019 2074 2106 2029 2050 0 -24.04(-1.16%)
    Feb 12, 2019 2017 2087 2009 2074 0 +64.79(+3.22%)
    Feb 11, 2019 2015 2033 1959 2009 0 +32.89(+1.66%)
    Feb 08, 2019 2004 2032 1936 1976 0 -47.77(-2.36%)
    Feb 07, 2019 2057 2099 1969 2024 0 -46.70(-2.26%)
    Feb 06, 2019 2157 2158 2061 2071 0 -86.66(-4.02%)
    Feb 05, 2019 2117 2182 2047 2158 0 -341.65(-13.67%)
    Feb 04, 2019 2542 2573 2490 2499 0 -43.65(-1.72%)
    Feb 01, 2019 2541 2651 2365 2543 0 -60.97(-2.34%)
    Jan 31, 2019 2623 2701 2565 2604 0 -18.70(-0.71%)
    Jan 30, 2019 2530 2627 2513 2623 0 +110.90(+4.42%)
    Jan 29, 2019 2479 2529 2376 2512 0 +44.88(+1.82%)
    Jan 28, 2019 2636 2668 2453 2467 0 -201.97(-7.57%)
    Jan 25, 2019 2631 2716 2562 2669 0 +71.05(+2.74%)
    Jan 24, 2019 2560 2646 2549 2598 0 +35.70(+1.39%)
    Jan 23, 2019 2603 2626 2498 2562 0 -33.85(-1.30%)
    Jan 22, 2019 2653 2683 2575 2596 0 -84.74(-3.16%)
    Jan 18, 2019 2629 2704 2625 2681 0 +53.30(+2.03%)
    Jan 17, 2019 2624 2671 2568 2627 0 -9.65(-0.37%)
    Jan 16, 2019 2679 2748 2613 2637 0 -35.83(-1.34%)
    Jan 15, 2019 2623 2689 2591 2673 0 +55.23(+2.11%)
    Jan 14, 2019 2670 2718 2602 2618 0 -84.56(-3.13%)
    Jan 11, 2019 2660 2776 2611 2702 0 +48.90(+1.84%)
    Jan 10, 2019 2574 2672 2522 2653 0 +69.17(+2.68%)
    Jan 09, 2019 2557 2637 2523 2584 0 +44.85(+1.77%)
    Jan 08, 2019 2596 2623 2482 2539 0 -47.89(-1.85%)
    Jan 07, 2019 2552 2678 2401 2587 0 +26.46(+1.03%)
    Jan 04, 2019 2425 2564 2380 2561 0 +185.30(+7.80%)
    Jan 03, 2019 2387 2432 2295 2375 0 -10.13(-0.42%)
    Jan 02, 2019 2166 2488 2147 2385 0 +160.42(+7.21%)
    Dec 31, 2018 2331 2355 2104 2225 0 -85.76(-3.71%)
    Dec 28, 2018 2147 2548 2097 2311 0 +414.61(+21.87%)
    Dec 27, 2018 1856 1914 1768 1896 0 -14.24(-0.75%)
    Dec 26, 2018 1876 1927 1768 1910 0 +60.58(+3.27%)
    Dec 24, 2018 1834 1912 1801 1850 0 -43.97(-2.32%)
    Dec 21, 2018 1990 1998 1875 1894 0 -101.75(-5.10%)
    Dec 20, 2018 2084 2128 1919 1996 0 -94.84(-4.54%)
    Dec 19, 2018 2213 2337 2068 2090 0 -109.05(-4.96%)
    Dec 18, 2018 2346 2357 2166 2199 0 -102.06(-4.43%)
    Dec 17, 2018 2345 2432 2291 2302 0 -88.95(-3.72%)
    Dec 14, 2018 2448 2482 2375 2390 0 -85.38(-3.45%)
    Dec 13, 2018 2425 2519 2412 2476 0 +33.10(+1.36%)
    Dec 12, 2018 2449 2516 2407 2443 0 +8.97(+0.37%)
    Dec 11, 2018 2469 2511 2378 2434 0 +4.90(+0.20%)
    Dec 10, 2018 2442 2467 2334 2429 0 +18.69(+0.78%)
    Dec 07, 2018 2386 2514 2369 2410 0 +4.84(+0.20%)
    Dec 06, 2018 2553 2567 2348 2405 0 -155.89(-6.09%)
    Dec 04, 2018 2737 2788 2550 2561 0 -203.82(-7.37%)
    Dec 03, 2018 2765 2805 2701 2765 0 +22.88(+0.83%)
    Nov 30, 2018 2668 2753 2636 2742 0 +73.11(+2.74%)
    Nov 29, 2018 2540 2719 2505 2669 0 +96.16(+3.74%)
    Nov 28, 2018 2491 2577 2451 2573 0 +126.04(+5.15%)
    Nov 27, 2018 2560 2579 2433 2447 0 -134.74(-5.22%)
    Nov 26, 2018 2579 2635 2499 2582 0 +25.12(+0.98%)
    Nov 23, 2018 2579 2668 2508 2556 0 -62.44(-2.38%)
    Nov 21, 2018 2619 2619 2619 2619 0 -5.27(-0.20%)
    Nov 20, 2018 2525 2687 2498 2624 0 +53.94(+2.10%)
    Nov 19, 2018 2618 2647 2508 2570 0 -74.39(-2.81%)
    Nov 16, 2018 2602 2690 2537 2645 0 +21.28(+0.81%)
    Nov 15, 2018 2433 2627 2432 2623 0 +193.87(+7.98%)
    Nov 14, 2018 2594 2627 2398 2429 0 -155.46(-6.01%)
    Nov 13, 2018 2723 2746 2533 2585 0 -142.83(-5.24%)
    Nov 12, 2018 2519 2830 2481 2728 0 +386.50(+16.51%)
    Nov 09, 2018 2593 2608 2282 2341 0 -274.48(-10.49%)
    Nov 08, 2018 2831 2896 2573 2616 0 -215.33(-7.61%)
    Nov 07, 2018 2791 2935 2713 2831 0 +78.21(+2.84%)
    Nov 06, 2018 2619 2806 2607 2753 0 +109.35(+4.14%)
    Nov 05, 2018 2772 2776 2601 2644 0 -142.34(-5.11%)
    Nov 02, 2018 2723 2828 2694 2786 0 +76.17(+2.81%)
    Nov 01, 2018 2536 2777 2528 2710 0 +189.86(+7.53%)
    Oct 31, 2018 2581 2608 2474 2520 0 -36.06(-1.41%)
    Oct 30, 2018 2534 2666 2473 2556 0 +9.01(+0.35%)
    Oct 29, 2018 2549 2666 2482 2547 0 +47.86(+1.92%)
    Oct 26, 2018 2462 2572 2411 2499 0 +146.33(+6.22%)
    Oct 24, 2018 2583 2590 2334 2353 0 -218.38(-8.49%)
    Oct 23, 2018 2603 2655 2541 2571 0 -87.75(-3.30%)
    Oct 22, 2018 2699 2714 2591 2659 0 -10.86(-0.41%)
    Oct 19, 2018 2708 2839 2633 2670 0 -62.96(-2.30%)
    Oct 18, 2018 2799 2811 2692 2733 0 -85.73(-3.04%)
    Oct 17, 2018 2844 2849 2754 2818 0 -46.94(-1.64%)
    Oct 16, 2018 2735 2888 2720 2865 0 +139.53(+5.12%)
    Oct 15, 2018 2674 2790 2649 2726 0 +14.87(+0.55%)
    Oct 12, 2018 2705 2771 2599 2711 0 +55.11(+2.08%)
    Oct 11, 2018 2625 2790 2610 2656 0 +27.71(+1.05%)
    Oct 10, 2018 2603 2733 2591 2628 0 +12.61(+0.48%)
    Oct 09, 2018 2733 2789 2570 2615 0 -118.86(-4.35%)
    Oct 08, 2018 2600 2826 2564 2734 0 +128.52(+4.93%)
    Oct 05, 2018 2667 2736 2540 2606 0 -137.78(-5.02%)
    Oct 04, 2018 2808 2830 2715 2744 0 -108.65(-3.81%)
    Oct 03, 2018 2719 2883 2697 2852 0 +154.88(+5.74%)
    Oct 02, 2018 2713 2759 2613 2697 0 -34.08(-1.25%)
    Oct 01, 2018 2758 2865 2669 2731 0 -47.80(-1.72%)
    Sep 28, 2018 2647 2836 2607 2779 0 +115.27(+4.33%)
    Sep 27, 2018 2888 2923 2649 2664 0 -260.80(-8.92%)
    Sep 26, 2018 3095 3104 2869 2925 0 -161.32(-5.23%)
    Sep 25, 2018 3172 3265 3032 3086 0 -65.56(-2.08%)
    Sep 24, 2018 3265 3275 2973 3152 0 -127.63(-3.89%)
    Sep 21, 2018 3277 3351 3231 3279 0 -8.70(-0.26%)
    Sep 20, 2018 3414 3445 3258 3288 0 -76.19(-2.26%)
    Sep 19, 2018 3173 3413 3140 3364 0 +140.86(+4.37%)
    Sep 18, 2018 3298 3414 3179 3223 0 -173.22(-5.10%)
    Sep 17, 2018 3042 3493 2880 3397 0 +353.12(+11.60%)
    Sep 14, 2018 3105 3465 2947 3043 0 -441.26(-12.66%)
    Sep 13, 2018 3487 3490 3472 3485 0 -2.41(-0.07%)
    Sep 12, 2018 3488 3496 3461 3487 0 -0.90(-0.03%)
    Sep 11, 2018 3486 3501 3476 3488 0 -4.38(-0.13%)
    Sep 10, 2018 3500 3513 3488 3492 0 -4.69(-0.13%)
    Sep 07, 2018 4116 4243 3139 3497 0 -645.48(-15.58%)
    Sep 06, 2018 4267 4287 4133 4143 0 -132.31(-3.10%)
    Sep 05, 2018 4335 4344 4195 4275 0 -61.71(-1.42%)
    Sep 04, 2018 4408 4447 4183 4337 0 -39.04(-0.89%)
    Aug 31, 2018 4376 4376 4376 4376 0 +53.96(+1.25%)
    Aug 30, 2018 4366 4381 4239 4322 0 -1.74(-0.04%)
    Aug 29, 2018 4318 4368 4252 4323 0 +47.65(+1.11%)
    Aug 28, 2018 4521 4521 4239 4276 0 -146.85(-3.32%)
    Aug 27, 2018 4241 4438 4215 4423 0 +243.08(+5.82%)
    Aug 24, 2018 4319 4330 4174 4180 0 -137.93(-3.19%)
    Aug 23, 2018 4355 4433 4256 4317 0 -35.98(-0.83%)
    Aug 22, 2018 4235 4365 4232 4353 0 +121.32(+2.87%)
    Aug 21, 2018 4158 4271 4125 4232 0 +69.07(+1.66%)
    Aug 20, 2018 4154 4192 4082 4163 0 -8.70(-0.21%)
    Aug 17, 2018 4077 4188 4048 4172 0 +76.52(+1.87%)
    Aug 16, 2018 3958 4136 3939 4095 0 +152.81(+3.88%)
    Aug 15, 2018 3962 4011 3872 3942 0 -90.74(-2.25%)
    Aug 14, 2018 4059 4072 3915 4033 0 -1.16(-0.03%)
    Aug 13, 2018 4051 4118 3938 4034 0 -25.86(-0.64%)
    Aug 10, 2018 4048 4275 4026 4060 0 -50.43(-1.23%)
    Aug 09, 2018 4140 4219 4001 4111 0 +16.47(+0.40%)
    Aug 08, 2018 4275 4394 3967 4094 0 -184.00(-4.30%)
    Aug 07, 2018 4261 4374 4244 4278 0 +66.25(+1.57%)
    Aug 06, 2018 4468 4524 4155 4212 0 -216.61(-4.89%)
    Aug 03, 2018 4365 4471 4324 4428 0 +46.28(+1.06%)
    Aug 02, 2018 4334 4408 4278 4382 0 +46.40(+1.07%)
    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.