• 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, 2018 3977 4315 3972 4268 0 +297.93(+7.50%)
    Jul 30, 2018 3933 4062 3806 3971 0 +87.08(+2.24%)
    Jul 27, 2018 3950 3981 3700 3883 0 +3.59(+0.09%)
    Jul 26, 2018 4155 4187 3830 3880 0 -269.22(-6.49%)
    Jul 25, 2018 4265 4349 4123 4149 0 -127.19(-2.97%)
    Jul 24, 2018 4580 4601 4093 4276 0 -263.21(-5.80%)
    Jul 23, 2018 4536 4588 4448 4539 0 +55.97(+1.25%)
    Jul 20, 2018 4518 4606 4461 4483 0 -38.88(-0.86%)
    Jul 19, 2018 4582 4627 4451 4522 0 -105.39(-2.28%)
    Jul 18, 2018 4694 4735 4520 4628 0 -91.82(-1.95%)
    Jul 17, 2018 4563 4801 4540 4720 0 +153.45(+3.36%)
    Jul 16, 2018 4486 4614 4278 4566 0 +112.26(+2.52%)
    Jul 13, 2018 4671 4698 4294 4454 0 -204.39(-4.39%)
    Jul 12, 2018 4634 4723 4544 4658 0 +123.18(+2.72%)
    Jul 11, 2018 4332 4646 4313 4535 0 +134.13(+3.05%)
    Jul 10, 2018 4259 4467 4242 4401 0 +169.75(+4.01%)
    Jul 09, 2018 4067 4264 4042 4231 0 +209.11(+5.20%)
    Jul 06, 2018 3763 4139 3747 4022 0 +248.61(+6.59%)
    Jul 05, 2018 3767 3792 3694 3773 0 +54.67(+1.47%)
    Jul 03, 2018 3719 3719 3719 3719 0 +23.57(+0.64%)
    Jul 02, 2018 3664 3726 3614 3695 0 +9.10(+0.25%)
    Jun 29, 2018 3748 3801 3617 3686 0 -15.64(-0.42%)
    Jun 28, 2018 3621 3727 3441 3702 0 +58.73(+1.61%)
    Jun 27, 2018 3739 3849 3634 3643 0 -107.77(-2.87%)
    Jun 26, 2018 3716 3807 3627 3751 0 +68.82(+1.87%)
    Jun 25, 2018 3569 3729 3511 3682 0 +58.36(+1.61%)
    Jun 22, 2018 3612 3692 3490 3624 0 +44.65(+1.25%)
    Jun 21, 2018 3797 3834 3554 3579 0 -210.93(-5.57%)
    Jun 20, 2018 3521 3850 3504 3790 0 +283.61(+8.09%)
    Jun 19, 2018 3548 3599 3402 3506 0 -72.52(-2.03%)
    Jun 18, 2018 3507 3634 3462 3579 0 +38.01(+1.07%)
    Jun 15, 2018 3541 3624 3478 3541 0 -80.60(-2.23%)
    Jun 14, 2018 3646 3738 3556 3621 0 -3.66(-0.10%)
    Jun 13, 2018 3553 3737 3509 3625 0 +81.45(+2.30%)
    Jun 12, 2018 3475 3577 3427 3544 0 +70.62(+2.03%)
    Jun 11, 2018 3495 3516 3403 3473 0 -17.87(-0.51%)
    Jun 08, 2018 3387 3542 3346 3491 0 +121.86(+3.62%)
    Jun 07, 2018 3406 3488 3350 3369 0 -30.54(-0.90%)
    Jun 06, 2018 3481 3511 3347 3400 0 -57.12(-1.65%)
    Jun 05, 2018 3432 3542 3400 3457 0 +51.52(+1.51%)
    Jun 04, 2018 3326 3446 3284 3405 0 +114.13(+3.47%)
    Jun 01, 2018 3229 3345 3184 3291 0 +90.64(+2.83%)
    May 31, 2018 3149 3219 3084 3200 0 +30.91(+0.98%)
    May 30, 2018 3133 3238 3119 3169 0 +78.82(+2.55%)
    May 29, 2018 3037 3113 3008 3091 0 +32.11(+1.05%)
    May 25, 2018 3059 3059 3059 3059 0 -1.79(-0.06%)
    May 24, 2018 3074 3106 3008 3060 0 +29.11(+0.96%)
    May 23, 2018 3057 3173 3009 3031 0 -63.51(-2.05%)
    May 22, 2018 3119 3225 3054 3095 0 +6.88(+0.22%)
    May 21, 2018 3313 3346 3027 3088 0 -177.47(-5.43%)
    May 18, 2018 3700 3760 3101 3265 0 -539.52(-14.18%)
    May 17, 2018 3836 3883 3732 3805 0 -38.54(-1.00%)
    May 16, 2018 3685 3869 3671 3843 0 +170.08(+4.63%)
    May 15, 2018 3651 3768 3599 3673 0 -30.51(-0.82%)
    May 14, 2018 3587 3767 3545 3704 0 +161.09(+4.55%)
    May 11, 2018 3423 3579 3340 3543 0 +133.58(+3.92%)
    May 10, 2018 3360 3528 3183 3409 0 +68.18(+2.04%)
    May 09, 2018 3059 3571 2838 3341 0 +337.17(+11.22%)
    May 08, 2018 3003 3059 2964 3004 0 -9.92(-0.33%)
    May 07, 2018 2920 3022 2902 3014 0 +102.06(+3.51%)
    May 04, 2018 2846 2947 2822 2912 0 +70.89(+2.50%)
    May 03, 2018 2858 2911 2812 2841 0 -37.84(-1.31%)
    May 02, 2018 2825 2936 2803 2879 0 +36.93(+1.30%)
    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.