• 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, 2008 968.23 1002 976.52 991.42 0 +4.72(+0.48%)
    Jul 30, 2008 983.61 1020 955.38 986.71 0 -12.29(-1.23%)
    Jul 29, 2008 966.78 1008 972.76 999.00 0 +12.33(+1.25%)
    Jul 28, 2008 1003 1022 983.42 986.66 0 -32.57(-3.20%)
    Jul 25, 2008 992.75 1027 1001 1019 0 +18.62(+1.86%)
    Jul 24, 2008 980.85 1018 984.90 1001 0 -13.40(-1.32%)
    Jul 23, 2008 987.34 1020 993.65 1014 0 +16.93(+1.70%)
    Jul 22, 2008 967.11 999.96 974.19 997.08 0 +10.14(+1.03%)
    Jul 21, 2008 979.99 1010 973.00 986.94 0 -8.72(-0.88%)
    Jul 18, 2008 975.45 1004 977.32 995.66 0 -6.39(-0.64%)
    Jul 17, 2008 979.91 1011 967.67 1002 0 +23.17(+2.37%)
    Jul 16, 2008 969.05 987.09 956.39 978.88 0 +7.79(+0.80%)
    Jul 15, 2008 969.18 990.50 953.41 971.08 0 -4.58(-0.47%)
    Jul 14, 2008 983.10 989.23 964.23 975.66 0 -2.07(-0.21%)
    Jul 11, 2008 968.02 991.24 961.43 977.74 0 -5.19(-0.53%)
    Jul 10, 2008 990.28 1006 969.58 982.93 0 -9.03(-0.91%)
    Jul 09, 2008 990.45 1020 979.85 991.96 0 +1.47(+0.15%)
    Jul 08, 2008 967.63 993.84 948.85 990.49 0 +24.45(+2.53%)
    Jul 07, 2008 977.64 986.75 959.39 966.04 0 -11.73(-1.20%)
    Jul 04, 2008 996.20 1001 971.10 977.77 0 +0.00(+0.00%)
    Jul 03, 2008 996.20 1001 971.10 977.77 0 -9.45(-0.96%)
    Jul 02, 2008 990.26 1010 980.31 987.22 0 -2.39(-0.24%)
    Jul 01, 2008 971.78 994.80 963.00 989.61 0 +5.34(+0.54%)
    Jun 30, 2008 982.31 999.19 975.22 984.28 0 +4.58(+0.47%)
    Jun 27, 2008 985.85 993.97 965.99 979.70 0 -3.91(-0.40%)
    Jun 26, 2008 1006 1012 979.99 983.61 0 -32.73(-3.22%)
    Jun 25, 2008 1005 1027 999.82 1016 0 +12.91(+1.29%)
    Jun 24, 2008 1011 1015 995.10 1003 0 -8.15(-0.81%)
    Jun 23, 2008 1039 1046 1005 1012 0 -24.03(-2.32%)
    Jun 20, 2008 1056 1061 1029 1036 0 -25.30(-2.38%)
    Jun 19, 2008 1052 1069 1043 1061 0 +7.56(+0.72%)
    Jun 18, 2008 1064 1070 1047 1053 0 -12.52(-1.17%)
    Jun 17, 2008 1082 1088 1058 1066 0 -10.38(-0.96%)
    Jun 16, 2008 1080 1091 1063 1076 0 -8.66(-0.80%)
    Jun 13, 2008 1076 1094 1070 1085 0 +14.34(+1.34%)
    Jun 12, 2008 1065 1081 1060 1071 0 +9.67(+0.91%)
    Jun 11, 2008 1073 1082 1053 1061 0 -19.29(-1.79%)
    Jun 10, 2008 1081 1091 1067 1080 0 -7.11(-0.65%)
    Jun 09, 2008 1092 1110 1076 1087 0 -3.04(-0.28%)
    Jun 06, 2008 1118 1121 1088 1090 0 -31.60(-2.82%)
    Jun 05, 2008 1111 1133 1104 1122 0 +20.15(+1.83%)
    Jun 04, 2008 1088 1118 1082 1102 0 +11.06(+1.01%)
    Jun 03, 2008 1083 1103 1076 1091 0 +10.58(+0.98%)
    Jun 02, 2008 1098 1107 1072 1080 0 -15.98(-1.46%)
    May 30, 2008 1080 1116 1073 1096 0 +18.84(+1.75%)
    May 29, 2008 1059 1088 1056 1077 0 +19.18(+1.81%)
    May 28, 2008 1061 1071 1039 1058 0 -0.23(-0.02%)
    May 27, 2008 1044 1062 1032 1058 0 +20.59(+1.98%)
    May 26, 2008 1046 1052 1031 1038 0 +0.00(+0.00%)
    May 23, 2008 1046 1052 1031 1038 0 -11.49(-1.10%)
    May 22, 2008 1037 1057 1026 1049 0 +10.32(+0.99%)
    May 21, 2008 1050 1064 1034 1039 0 -6.64(-0.64%)
    May 20, 2008 1052 1060 1033 1046 0 -10.15(-0.96%)
    May 19, 2008 1046 1063 1039 1056 0 +11.53(+1.10%)
    May 16, 2008 1034 1052 1029 1044 0 +12.87(+1.25%)
    May 15, 2008 1012 1038 1008 1031 0 +15.92(+1.57%)
    May 14, 2008 1014 1029 999.18 1015 0 +3.54(+0.35%)
    May 13, 2008 1021 1029 1002 1012 0 -7.13(-0.70%)
    May 12, 2008 1023 1030 1011 1019 0 +2.53(+0.25%)
    May 09, 2008 1018 1025 999.94 1016 0 -4.30(-0.42%)
    May 08, 2008 1021 1032 1004 1021 0 +15.98(+1.59%)
    May 07, 2008 1066 1074 980.86 1005 0 -29.96(-2.90%)
    May 06, 2008 1025 1037 1008 1035 0 +1.69(+0.16%)
    May 05, 2008 1039 1045 1020 1033 0 +0.30(+0.03%)
    May 02, 2008 1049 1070 1025 1033 0 -44.76(-4.15%)
    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.