Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2012
2378
2404
2353
2360
0
-57.88(-2.39%)
May 31, 2012
2429
2436
2396
2417
0
-10.45(-0.43%)
May 30, 2012
2426
2440
2408
2428
0
-10.43(-0.43%)
May 29, 2012
2433
2459
2421
2438
0
+7.68(+0.32%)
May 25, 2012
2431
2431
2431
0
-1.47(-0.06%)
May 24, 2012
2396
2435
2394
2432
0
+38.25(+1.60%)
May 23, 2012
2397
2410
2366
2394
0
-19.68(-0.82%)
May 22, 2012
2404
2437
2402
2414
0
+1.12(+0.05%)
May 21, 2012
2398
2420
2381
2412
0
+28.84(+1.21%)
May 18, 2012
2396
2411
2373
2384
0
-6.61(-0.28%)
May 17, 2012
2449
2463
2387
2390
0
-60.96(-2.49%)
May 16, 2012
2456
2486
2447
2451
0
-3.24(-0.13%)
May 15, 2012
2444
2474
2442
2454
0
-8.52(-0.35%)
May 14, 2012
2467
2491
2452
2463
0
-32.11(-1.29%)
May 11, 2012
2458
2511
2465
2495
0
+4.70(+0.19%)
May 10, 2012
2491
2520
2481
2490
0
+3.79(+0.15%)
May 09, 2012
2476
2512
2466
2487
0
-17.41(-0.70%)
May 08, 2012
2497
2513
2470
2504
0
-9.98(-0.40%)
May 07, 2012
2477
2534
2482
2514
0
+20.93(+0.84%)
May 04, 2012
2502
2522
2484
2493
0
-23.56(-0.94%)
May 03, 2012
2495
2537
2488
2517
0
+20.39(+0.82%)
May 02, 2012
2514
2533
2441
2496
0
-85.03(-3.29%)
May 01, 2012
2564
2598
2550
2581
0
+7.87(+0.31%)
Apr 30, 2012
2581
2595
2564
2573
0
-15.87(-0.61%)
Apr 27, 2012
2587
2605
2581
2589
0
+4.28(+0.17%)
Apr 26, 2012
2547
2594
2546
2585
0
+27.81(+1.09%)
Apr 25, 2012
2557
2569
2536
2557
0
+27.33(+1.08%)
Apr 24, 2012
2511
2537
2507
2530
0
+11.64(+0.46%)
Apr 23, 2012
2539
2553
2500
2518
0
-46.45(-1.81%)
Apr 20, 2012
2556
2579
2543
2565
0
+11.39(+0.45%)
Apr 19, 2012
2541
2564
2529
2553
0
+8.75(+0.34%)
Apr 18, 2012
2520
2552
2522
2544
0
+3.38(+0.13%)
Apr 17, 2012
2518
2550
2518
2541
0
+25.35(+1.01%)
Apr 16, 2012
2524
2542
2495
2516
0
-11.02(-0.44%)
Apr 13, 2012
2505
2543
2500
2527
0
+27.42(+1.10%)
Apr 12, 2012
2487
2513
2485
2499
0
+0.80(+0.03%)
Apr 11, 2012
2492
2509
2484
2498
0
+25.29(+1.02%)
Apr 10, 2012
2504
2518
2469
2473
0
-43.48(-1.73%)
Apr 09, 2012
2499
2532
2505
2517
0
-32.81(-1.29%)
Apr 05, 2012
2538
2560
2533
2549
0
+0.07(+0.00%)
Apr 04, 2012
2545
2567
2541
2549
0
-18.41(-0.72%)
Apr 03, 2012
2559
2580
2547
2568
0
+0.85(+0.03%)
Apr 02, 2012
2529
2581
2527
2567
0
+1.70(+0.07%)
Mar 30, 2012
2564
2591
2558
2565
0
+14.53(+0.57%)
Mar 29, 2012
2513
2561
2516
2551
0
+17.17(+0.68%)
Mar 28, 2012
2536
2562
2523
2534
0
-10.90(-0.43%)
Mar 27, 2012
2559
2583
2539
2544
0
-10.49(-0.41%)
Mar 26, 2012
2538
2567
2538
2555
0
+29.31(+1.16%)
Mar 23, 2012
2515
2537
2506
2526
0
+2.64(+0.10%)
Mar 22, 2012
2496
2535
2492
2523
0
-1.08(-0.04%)
Mar 21, 2012
2518
2541
2511
2524
0
+7.33(+0.29%)
Mar 20, 2012
2507
2528
2503
2517
0
-8.72(-0.35%)
Mar 19, 2012
2515
2535
2509
2525
0
+10.41(+0.41%)
Mar 16, 2012
2536
2556
2509
2515
0
-30.70(-1.21%)
Mar 15, 2012
2520
2554
2521
2546
0
+15.10(+0.60%)
Mar 14, 2012
2514
2538
2514
2531
0
+3.89(+0.15%)
Mar 13, 2012
2479
2529
2483
2527
0
+35.69(+1.43%)
Mar 12, 2012
2482
2516
2471
2491
0
+2.63(+0.11%)
Mar 09, 2012
2484
2520
2474
2488
0
-0.51(-0.02%)
Mar 08, 2012
2450
2495
2449
2489
0
+44.93(+1.84%)
Mar 07, 2012
2382
2457
2384
2444
0
+56.83(+2.38%)
Mar 06, 2012
2401
2423
2382
2387
0
-35.92(-1.48%)
Mar 05, 2012
2402
2434
2404
2423
0
+7.04(+0.29%)
Mar 02, 2012
2422
2438
2411
2416
0
-15.44(-0.63%)
Mar 01, 2012
2397
2444
2393
2432
0
-0.67(-0.03%)
Feb 29, 2012
2414
2449
2409
2432
0
+9.18(+0.38%)
Feb 28, 2012
2382
2429
2390
2423
0
+33.45(+1.40%)
Feb 27, 2012
2365
2399
2358
2390
0
+4.34(+0.18%)
Feb 24, 2012
2380
2400
2372
2385
0
+0.09(+0.00%)
Feb 23, 2012
2364
2398
2357
2385
0
+5.07(+0.21%)
Feb 22, 2012
2360
2393
2356
2380
0
+0.28(+0.01%)
Feb 21, 2012
2396
2414
2365
2380
0
-26.54(-1.10%)
Feb 17, 2012
2406
2406
2406
0
-7.38(-0.31%)
Feb 16, 2012
2395
2426
2392
2414
0
+14.32(+0.60%)
Feb 15, 2012
2419
2435
2385
2399
0
-23.50(-0.97%)
Feb 14, 2012
2377
2428
2378
2423
0
+32.78(+1.37%)
Feb 13, 2012
2377
2412
2378
2390
0
+19.35(+0.82%)
Feb 10, 2012
2361
2383
2355
2371
0
-11.26(-0.47%)
Feb 09, 2012
2402
2417
2372
2382
0
-33.19(-1.37%)
Feb 08, 2012
2377
2437
2378
2415
0
+30.47(+1.28%)
Feb 07, 2012
2357
2395
2346
2385
0
+14.67(+0.62%)
Feb 06, 2012
2337
2378
2344
2370
0
+8.06(+0.34%)
Feb 03, 2012
2343
2377
2334
2362
0
+32.58(+1.40%)
Feb 02, 2012
2345
2385
2312
2329
0
-54.60(-2.29%)
Feb 01, 2012
2423
2437
2376
2384
0
-11.48(-0.48%)
Jan 31, 2012
2418
2428
2388
2396
0
-1.92(-0.08%)
Jan 30, 2012
2397
2404
2376
2397
0
-19.31(-0.80%)
Jan 27, 2012
2404
2429
2399
2417
0
+1.41(+0.06%)
Jan 26, 2012
2419
2445
2404
2415
0
-8.20(-0.34%)
Jan 25, 2012
2396
2433
2387
2424
0
+27.06(+1.13%)
Jan 24, 2012
2394
2417
2388
2396
0
-22.11(-0.91%)
Jan 23, 2012
2382
2429
2382
2419
0
+32.75(+1.37%)
Jan 20, 2012
2368
2401
2368
2386
0
+12.07(+0.51%)
Jan 19, 2012
2367
2388
2363
2374
0
+1.04(+0.04%)
Jan 18, 2012
2368
2398
2347
2373
0
-2.75(-0.12%)
Jan 17, 2012
2388
2416
2362
2375
0
+3.26(+0.14%)
Jan 13, 2012
2372
2372
2372
0
-5.95(-0.25%)
Jan 12, 2012
2367
2400
2357
2378
0
+9.73(+0.41%)
Jan 11, 2012
2365
2396
2348
2368
0
-9.83(-0.41%)
Jan 10, 2012
2370
2394
2366
2378
0
+14.82(+0.63%)
Jan 09, 2012
2330
2371
2325
2363
0
+31.77(+1.36%)
Jan 06, 2012
2331
2344
2315
2332
0
-2.19(-0.09%)
Jan 05, 2012
2333
2359
2319
2334
0
-16.70(-0.71%)
Jan 04, 2012
2348
2369
2341
2351
0
+7.04(+0.30%)
Dec 30, 2011
2343
2363
2339
2344
0
-7.72(-0.33%)
Dec 29, 2011
2318
2357
2316
2351
0
+33.39(+1.44%)
Dec 28, 2011
2340
2350
2308
2318
0
-30.03(-1.28%)
Dec 27, 2011
2324
2360
2323
2348
0
+14.20(+0.61%)
Dec 23, 2011
2334
2334
2334
0
+14.45(+0.62%)
Dec 21, 2011
2307
2326
2283
2319
0
+2.24(+0.10%)
Dec 20, 2011
2274
2324
2276
2317
0
+62.14(+2.76%)
Dec 19, 2011
2245
2284
2240
2255
0
+16.62(+0.74%)
Dec 16, 2011
2243
2263
2225
2238
0
+0.54(+0.02%)
Dec 15, 2011
2224
2248
2217
2238
0
+31.52(+1.43%)
Dec 14, 2011
2186
2222
2187
2206
0
+4.50(+0.20%)
Dec 13, 2011
2211
2242
2188
2202
0
-6.49(-0.29%)
Dec 12, 2011
2214
2230
2190
2208
0
-28.45(-1.27%)
Dec 09, 2011
2192
2251
2193
2237
0
+41.43(+1.89%)
Dec 08, 2011
2235
2249
2189
2195
0
-59.83(-2.65%)
Dec 07, 2011
2248
2274
2218
2255
0
-8.02(-0.35%)
Dec 06, 2011
2253
2282
2239
2263
0
+9.20(+0.41%)
Dec 05, 2011
2275
2292
2238
2254
0
+4.53(+0.20%)
Dec 02, 2011
2276
2293
2243
2249
0
-19.77(-0.87%)
Dec 01, 2011
2254
2286
2244
2269
0
+14.81(+0.66%)
Nov 30, 2011
2236
2268
2232
2254
0
+70.78(+3.24%)
Nov 29, 2011
2177
2212
2171
2183
0
+0.50(+0.02%)
Nov 28, 2011
2157
2200
2158
2183
0
+65.34(+3.09%)
Nov 25, 2011
2109
2137
2110
2118
0
-7.68(-0.36%)
Nov 23, 2011
2125
2125
2125
0
-26.71(-1.24%)
Nov 22, 2011
2181
2194
2147
2152
0
-34.97(-1.60%)
Nov 21, 2011
2179
2206
2161
2187
0
-34.59(-1.56%)
Nov 18, 2011
2216
2240
2205
2222
0
+9.29(+0.42%)
Nov 17, 2011
2229
2245
2185
2212
0
-32.81(-1.46%)
Nov 16, 2011
2243
2297
2231
2245
0
-29.85(-1.31%)
Nov 15, 2011
2271
2292
2250
2275
0
-5.75(-0.25%)
Nov 14, 2011
2283
2312
2265
2281
0
-19.58(-0.85%)
Nov 11, 2011
2257
2312
2262
2300
0
+62.99(+2.82%)
Nov 10, 2011
2237
2265
2211
2237
0
+5.35(+0.24%)
Nov 09, 2011
2247
2274
2223
2232
0
-70.28(-3.05%)
Nov 08, 2011
2275
2306
2255
2302
0
+24.37(+1.07%)
Nov 07, 2011
2253
2284
2239
2278
0
+19.19(+0.85%)
Nov 04, 2011
2260
2281
2238
2259
0
-24.28(-1.06%)
Nov 03, 2011
2267
2294
2257
2283
0
+30.28(+1.34%)
Nov 02, 2011
2237
2267
2226
2253
0
+42.77(+1.94%)
Nov 01, 2011
2207
2256
2192
2210
0
-70.48(-3.09%)
Oct 31, 2011
2275
2302
2266
2280
0
-12.05(-0.53%)
Oct 28, 2011
2282
2311
2277
2292
0
-8.31(-0.36%)
Oct 27, 2011
2304
2328
2254
2301
0
+42.09(+1.86%)
Oct 26, 2011
2285
2321
2226
2259
0
-69.16(-2.97%)
Oct 25, 2011
2358
2377
2322
2328
0
-56.96(-2.39%)
Oct 24, 2011
2359
2392
2347
2385
0
+20.05(+0.85%)
Oct 21, 2011
2342
2372
2334
2365
0
+46.12(+1.99%)
Oct 20, 2011
2280
2328
2276
2319
0
+36.78(+1.61%)
Oct 19, 2011
2297
2310
2264
2282
0
-23.34(-1.01%)
Oct 18, 2011
2252
2328
2249
2305
0
+41.77(+1.85%)
Oct 17, 2011
2290
2309
2255
2263
0
-53.73(-2.32%)
Oct 14, 2011
2304
2329
2290
2317
0
+46.12(+2.03%)
Oct 13, 2011
2238
2280
2228
2271
0
+15.60(+0.69%)
Oct 12, 2011
2247
2289
2229
2255
0
+9.00(+0.40%)
Oct 11, 2011
2215
2262
2206
2246
0
+8.72(+0.39%)
Oct 10, 2011
2221
2251
2214
2238
0
+39.40(+1.79%)
Oct 07, 2011
2220
2230
2187
2198
0
-23.46(-1.06%)
Oct 06, 2011
2183
2226
2188
2222
0
+25.02(+1.14%)
Oct 05, 2011
2162
2205
2154
2197
0
+30.74(+1.42%)
Oct 04, 2011
2107
2173
2089
2166
0
+27.16(+1.27%)
Oct 03, 2011
2197
2226
2131
2139
0
-79.45(-3.58%)
Sep 30, 2011
2248
2285
2215
2218
0
-69.41(-3.03%)
Sep 29, 2011
2290
2313
2246
2288
0
+25.92(+1.15%)
Sep 28, 2011
2273
2310
2256
2262
0
-22.36(-0.98%)
Sep 27, 2011
2277
2315
2266
2284
0
+44.60(+1.99%)
Sep 26, 2011
2226
2245
2182
2240
0
+27.50(+1.24%)
Sep 23, 2011
2163
2234
2165
2212
0
+32.90(+1.51%)
Sep 22, 2011
2141
2201
2131
2179
0
-22.46(-1.02%)
Sep 21, 2011
2251
2278
2198
2202
0
-52.36(-2.32%)
Sep 20, 2011
2243
2314
2231
2254
0
+7.34(+0.33%)
Sep 19, 2011
2211
2259
2209
2247
0
-5.16(-0.23%)
Sep 16, 2011
2238
2260
2218
2252
0
+23.66(+1.06%)
Sep 15, 2011
2206
2232
2177
2228
0
+42.60(+1.95%)
Sep 14, 2011
2155
2213
2135
2186
0
+39.40(+1.84%)
Sep 13, 2011
2117
2157
2112
2146
0
+30.95(+1.46%)
Sep 12, 2011
2082
2119
2059
2115
0
-4.20(-0.20%)
Sep 09, 2011
2158
2171
2096
2119
0
-65.06(-2.98%)
Sep 08, 2011
2192
2235
2169
2184
0
-36.02(-1.62%)
Sep 07, 2011
2152
2223
2154
2220
0
+91.77(+4.31%)
Sep 06, 2011
2066
2142
2067
2129
0
-2.22(-0.10%)
Sep 02, 2011
2131
2131
2131
0
-51.40(-2.36%)
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
.