• 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 (%)
    Aug 31, 2016 4870 4885 4774 4806 0 -86.52(-1.77%)
    Aug 30, 2016 4888 4959 4844 4893 0 +20.20(+0.41%)
    Aug 29, 2016 4794 4901 4777 4872 0 +73.91(+1.54%)
    Aug 26, 2016 4780 4866 4730 4799 0 +36.27(+0.76%)
    Aug 25, 2016 4827 4878 4702 4762 0 -73.36(-1.52%)
    Aug 24, 2016 4968 5022 4792 4836 0 -128.28(-2.58%)
    Aug 23, 2016 5100 5130 4905 4964 0 -108.35(-2.14%)
    Aug 22, 2016 5057 5097 5005 5072 0 +7.98(+0.16%)
    Aug 19, 2016 5076 5097 5015 5064 0 -17.94(-0.35%)
    Aug 18, 2016 5067 5135 5033 5082 0 +17.44(+0.34%)
    Aug 17, 2016 5121 5153 5036 5065 0 -57.87(-1.13%)
    Aug 16, 2016 5141 5174 5109 5123 0 -51.45(-0.99%)
    Aug 15, 2016 5173 5194 5130 5174 0 +21.11(+0.41%)
    Aug 12, 2016 5170 5183 5093 5153 0 -18.46(-0.36%)
    Aug 11, 2016 5109 5208 5067 5171 0 +85.90(+1.69%)
    Aug 10, 2016 5201 5214 5065 5086 0 -97.80(-1.89%)
    Aug 09, 2016 5254 5327 5116 5183 0 +49.44(+0.96%)
    Aug 08, 2016 5153 5193 5077 5134 0 +9.25(+0.18%)
    Aug 05, 2016 5099 5187 5041 5125 0 +35.17(+0.69%)
    Aug 04, 2016 5065 5135 5025 5089 0 -0.56(-0.01%)
    Aug 03, 2016 5037 5124 4997 5090 0 +50.42(+1.00%)
    Aug 02, 2016 5092 5148 4985 5040 0 -89.02(-1.74%)
    Aug 01, 2016 5106 5183 5045 5129 0 +18.68(+0.37%)
    Jul 29, 2016 5057 5148 4997 5110 0 +78.87(+1.57%)
    Jul 28, 2016 5052 5090 4992 5031 0 -19.37(-0.38%)
    Jul 27, 2016 5126 5135 4991 5050 0 -23.09(-0.46%)
    Jul 26, 2016 5089 5141 5012 5074 0 +48.22(+0.96%)
    Jul 25, 2016 5047 5079 4988 5025 0 -10.47(-0.21%)
    Jul 22, 2016 5007 5057 4950 5036 0 +54.84(+1.10%)
    Jul 21, 2016 5023 5076 4933 4981 0 -18.94(-0.38%)
    Jul 20, 2016 4993 5051 4917 5000 0 +53.46(+1.08%)
    Jul 19, 2016 4999 5037 4938 4946 0 -61.54(-1.23%)
    Jul 18, 2016 5005 5042 4965 5008 0 +24.92(+0.50%)
    Jul 15, 2016 4958 5017 4909 4983 0 +24.71(+0.50%)
    Jul 14, 2016 4938 4985 4885 4958 0 +79.52(+1.63%)
    Jul 13, 2016 4972 5010 4856 4879 0 -111.93(-2.24%)
    Jul 12, 2016 4997 5036 4945 4991 0 +43.51(+0.88%)
    Jul 11, 2016 4984 5038 4926 4947 0 -14.20(-0.29%)
    Jul 08, 2016 4961 5023 4939 4961 0 +19.47(+0.39%)
    Jul 07, 2016 4939 4985 4861 4942 0 +155.44(+3.25%)
    Jul 05, 2016 4822 4836 4728 4787 0 -73.29(-1.51%)
    Jul 01, 2016 4860 4860 4860 4860 0 +155.17(+3.30%)
    Jun 30, 2016 4597 4750 4567 4705 0 +42.93(+0.92%)
    Jun 29, 2016 4635 4677 4622 4662 0 +50.63(+1.10%)
    Jun 28, 2016 4558 4625 4540 4611 0 +66.06(+1.45%)
    Jun 27, 2016 4616 4625 4527 4545 0 -80.99(-1.75%)
    Jun 24, 2016 4587 4646 4559 4626 0 -38.16(-0.82%)
    Jun 23, 2016 4585 4675 4533 4664 0 +138.62(+3.06%)
    Jun 22, 2016 4649 4666 4501 4526 0 -131.06(-2.81%)
    Jun 21, 2016 4762 4781 4589 4657 0 +128.41(+2.84%)
    Jun 20, 2016 4526 4597 4476 4528 0 +76.71(+1.72%)
    Jun 17, 2016 4559 4582 4423 4452 0 -95.71(-2.10%)
    Jun 16, 2016 4474 4576 4404 4547 0 +18.46(+0.41%)
    Jun 15, 2016 4509 4622 4461 4529 0 +35.44(+0.79%)
    Jun 14, 2016 4544 4589 4381 4493 0 -68.17(-1.49%)
    Jun 13, 2016 4582 4704 4549 4561 0 -31.07(-0.68%)
    Jun 10, 2016 4666 4706 4572 4593 0 -125.92(-2.67%)
    Jun 09, 2016 4761 4815 4696 4718 0 -61.07(-1.28%)
    Jun 08, 2016 4771 4866 4685 4780 0 +27.79(+0.58%)
    Jun 07, 2016 4786 4816 4710 4752 0 -46.48(-0.97%)
    Jun 06, 2016 4771 4818 4674 4798 0 +25.76(+0.54%)
    Jun 03, 2016 4981 4994 4750 4772 0 -219.37(-4.39%)
    Jun 02, 2016 4932 5013 4891 4992 0 +48.43(+0.98%)
    Jun 01, 2016 4886 4969 4826 4943 0 +34.44(+0.70%)
    May 31, 2016 4871 4951 4829 4909 0 +50.95(+1.05%)
    May 27, 2016 4858 4858 4858 4858 0 +17.80(+0.37%)
    May 26, 2016 4901 4940 4820 4840 0 -49.86(-1.02%)
    May 25, 2016 4913 5012 4849 4890 0 +18.38(+0.38%)
    May 24, 2016 4749 4903 4726 4872 0 +160.92(+3.42%)
    May 23, 2016 4694 4809 4647 4711 0 +13.75(+0.29%)
    May 20, 2016 4579 4746 4569 4697 0 +130.57(+2.86%)
    May 19, 2016 4611 4673 4528 4566 0 -72.78(-1.57%)
    May 18, 2016 4603 4701 4566 4639 0 +1.00(+0.02%)
    May 17, 2016 4640 4747 4588 4638 0 -27.81(-0.60%)
    May 16, 2016 4613 4700 4592 4666 0 +84.83(+1.85%)
    May 13, 2016 4509 4657 4489 4581 0 +77.45(+1.72%)
    May 12, 2016 4663 4712 4407 4504 0 -147.83(-3.18%)
    May 11, 2016 4776 4824 4635 4652 0 -152.93(-3.18%)
    May 10, 2016 4859 4909 4668 4805 0 +10.86(+0.23%)
    May 09, 2016 4716 4845 4668 4794 0 +190.56(+4.14%)
    May 06, 2016 4628 4685 4542 4603 0 -30.45(-0.66%)
    May 05, 2016 4673 4699 4593 4634 0 -32.76(-0.70%)
    May 04, 2016 4733 4804 4579 4666 0 -98.53(-2.07%)
    May 03, 2016 4759 4870 4695 4765 0 -51.47(-1.07%)
    May 02, 2016 4903 4935 4701 4816 0 -62.51(-1.28%)
    Apr 29, 2016 4891 4983 4785 4879 0 -18.02(-0.37%)
    Apr 28, 2016 4963 5036 4851 4897 0 -78.39(-1.58%)
    Apr 27, 2016 4985 5079 4911 4975 0 -36.12(-0.72%)
    Apr 26, 2016 5019 5087 4890 5011 0 +53.17(+1.07%)
    Apr 25, 2016 4975 5018 4901 4958 0 -12.87(-0.26%)
    Apr 22, 2016 4975 5024 4927 4971 0 -3.25(-0.07%)
    Apr 21, 2016 4888 5014 4855 4974 0 +78.81(+1.61%)
    Apr 20, 2016 4886 4919 4844 4896 0 +37.10(+0.76%)
    Apr 19, 2016 4916 4952 4821 4858 0 -40.11(-0.82%)
    Apr 18, 2016 4843 4934 4820 4899 0 +71.45(+1.48%)
    Apr 15, 2016 4825 4862 4763 4827 0 -2.47(-0.05%)
    Apr 14, 2016 4851 4888 4777 4830 0 -16.64(-0.34%)
    Apr 13, 2016 4767 4862 4726 4846 0 +98.11(+2.07%)
    Apr 12, 2016 4733 4775 4660 4748 0 +33.75(+0.72%)
    Apr 11, 2016 4748 4832 4692 4714 0 -9.56(-0.20%)
    Apr 08, 2016 4744 4797 4677 4724 0 +10.40(+0.22%)
    Apr 07, 2016 4688 4768 4650 4713 0 -17.99(-0.38%)
    Apr 06, 2016 4612 4740 4589 4731 0 +123.39(+2.68%)
    Apr 05, 2016 4636 4703 4578 4608 0 -87.99(-1.87%)
    Apr 04, 2016 4640 4782 4622 4696 0 +24.13(+0.52%)
    Apr 01, 2016 4602 4699 4552 4672 0 +26.66(+0.57%)
    Mar 31, 2016 4530 4721 4492 4645 0 +133.64(+2.96%)
    Mar 30, 2016 4554 4706 4470 4512 0 -315.48(-6.54%)
    Mar 29, 2016 4799 4866 4561 4827 0 +24.09(+0.50%)
    Mar 28, 2016 4891 4962 4760 4803 0 -6.12(-0.13%)
    Mar 24, 2016 4809 4809 4809 4809 0 -27.93(-0.58%)
    Mar 23, 2016 4957 5017 4814 4837 0 -113.79(-2.30%)
    Mar 22, 2016 4801 5028 4775 4951 0 +118.19(+2.45%)
    Mar 21, 2016 4761 4886 4742 4833 0 +57.22(+1.20%)
    Mar 18, 2016 4772 4897 4720 4775 0 +51.96(+1.10%)
    Mar 17, 2016 4543 4754 4468 4724 0 +192.98(+4.26%)
    Mar 16, 2016 4475 4600 4415 4531 0 +51.63(+1.15%)
    Mar 15, 2016 4563 4588 4428 4479 0 -131.36(-2.85%)
    Mar 14, 2016 4596 4644 4548 4610 0 +1.90(+0.04%)
    Mar 11, 2016 4542 4629 4500 4608 0 +113.18(+2.52%)
    Mar 10, 2016 4546 4583 4410 4495 0 -39.89(-0.88%)
    Mar 09, 2016 4538 4600 4479 4535 0 +21.92(+0.49%)
    Mar 08, 2016 4600 4650 4504 4513 0 -125.95(-2.71%)
    Mar 07, 2016 4466 4804 4442 4639 0 +170.08(+3.81%)
    Mar 04, 2016 4427 4537 4381 4469 0 +46.41(+1.05%)
    Mar 03, 2016 4432 4487 4357 4423 0 +6.25(+0.14%)
    Mar 02, 2016 4286 4429 4265 4416 0 +103.02(+2.39%)
    Mar 01, 2016 4275 4320 4070 4313 0 +27.65(+0.65%)
    Feb 29, 2016 4303 4366 4247 4286 0 -6.97(-0.16%)
    Feb 26, 2016 4206 4333 4162 4293 0 +103.09(+2.46%)
    Feb 25, 2016 4110 4207 4085 4190 0 +88.80(+2.17%)
    Feb 24, 2016 4046 4141 3963 4101 0 +19.37(+0.47%)
    Feb 23, 2016 4164 4197 4065 4081 0 +83.21(+2.08%)
    Feb 22, 2016 3956 4075 3926 3998 0 +109.86(+2.83%)
    Feb 19, 2016 3846 3931 3791 3888 0 +26.87(+0.70%)
    Feb 18, 2016 3843 3946 3780 3861 0 +17.45(+0.45%)
    Feb 17, 2016 3613 3946 3592 3844 0 +231.48(+6.41%)
    Feb 16, 2016 3566 3642 3472 3613 0 +78.84(+2.23%)
    Feb 12, 2016 3534 3534 3534 3534 0 -33.65(-0.94%)
    Feb 11, 2016 3506 3637 3444 3567 0 +4.84(+0.14%)
    Feb 10, 2016 3562 3691 3538 3562 0 +41.17(+1.17%)
    Feb 09, 2016 3537 3695 3460 3521 0 +28.25(+0.81%)
    Feb 08, 2016 3630 3649 3418 3493 0 -167.09(-4.57%)
    Feb 05, 2016 3758 3819 3624 3660 0 -105.49(-2.80%)
    Feb 04, 2016 3562 3799 3494 3766 0 +180.71(+5.04%)
    Feb 03, 2016 3595 3629 3455 3585 0 +21.67(+0.61%)
    Feb 02, 2016 3597 3638 3518 3563 0 -83.79(-2.30%)
    Feb 01, 2016 3614 3682 3532 3647 0 +3.36(+0.09%)
    Jan 29, 2016 3526 3661 3485 3644 0 +146.54(+4.19%)
    Jan 28, 2016 3642 3682 3465 3497 0 -84.01(-2.35%)
    Jan 27, 2016 3620 3684 3526 3581 0 -72.06(-1.97%)
    Jan 26, 2016 3649 3711 3537 3653 0 +14.66(+0.40%)
    Jan 25, 2016 3699 3772 3601 3639 0 -100.95(-2.70%)
    Jan 22, 2016 3684 3822 3589 3740 0 +117.92(+3.26%)
    Jan 21, 2016 3583 3718 3502 3622 0 +16.95(+0.47%)
    Jan 20, 2016 3528 3666 3326 3605 0 +8.17(+0.23%)
    Jan 19, 2016 3765 3785 3530 3596 0 -140.91(-3.77%)
    Jan 15, 2016 3737 3737 3737 3737 0 -55.72(-1.47%)
    Jan 14, 2016 3787 3862 3548 3793 0 +22.14(+0.59%)
    Jan 13, 2016 3955 4003 3735 3771 0 -146.56(-3.74%)
    Jan 12, 2016 3908 4005 3782 3918 0 +35.35(+0.91%)
    Jan 11, 2016 4024 4080 3806 3882 0 -64.24(-1.63%)
    Jan 08, 2016 4012 4109 3919 3946 0 -46.05(-1.15%)
    Jan 07, 2016 4034 4142 3908 3992 0 -115.55(-2.81%)
    Jan 06, 2016 4260 4325 4043 4108 0 -205.23(-4.76%)
    Jan 05, 2016 4339 4405 4250 4313 0 -16.83(-0.39%)
    Jan 04, 2016 4355 4441 4240 4330 0 -78.75(-1.79%)
    Dec 31, 2015 4409 4409 4409 4409 0 -28.17(-0.63%)
    Dec 30, 2015 4475 4502 4364 4437 0 -58.59(-1.30%)
    Dec 29, 2015 4449 4513 4401 4496 0 +75.84(+1.72%)
    Dec 28, 2015 4473 4492 4365 4420 0 -45.39(-1.02%)
    Dec 24, 2015 4465 4465 4465 4465 0 +32.65(+0.74%)
    Dec 23, 2015 4358 4475 4296 4432 0 +56.95(+1.30%)
    Dec 22, 2015 4392 4439 4310 4376 0 -27.15(-0.62%)
    Dec 21, 2015 4356 4442 4285 4403 0 +74.13(+1.71%)
    Dec 18, 2015 4308 4445 4274 4329 0 -16.67(-0.38%)
    Dec 17, 2015 4373 4423 4254 4345 0 -12.09(-0.28%)
    Dec 16, 2015 4231 4389 4206 4357 0 +137.36(+3.26%)
    Dec 15, 2015 4202 4299 4147 4220 0 +67.48(+1.63%)
    Dec 14, 2015 4306 4358 4098 4152 0 -220.28(-5.04%)
    Dec 11, 2015 4476 4529 4350 4373 0 -159.29(-3.51%)
    Dec 10, 2015 4488 4575 4435 4532 0 +39.97(+0.89%)
    Dec 09, 2015 4586 4618 4463 4492 0 -118.74(-2.58%)
    Dec 08, 2015 4532 4663 4499 4611 0 +37.72(+0.82%)
    Dec 07, 2015 4680 4691 4535 4573 0 -96.60(-2.07%)
    Dec 04, 2015 4601 4692 4570 4670 0 +62.78(+1.36%)
    Dec 03, 2015 4728 4761 4530 4607 0 -66.20(-1.42%)
    Dec 02, 2015 4632 4744 4597 4673 0 +27.30(+0.59%)
    Dec 01, 2015 4608 4675 4508 4646 0 +45.97(+1.00%)
    Nov 30, 2015 4621 4692 4551 4600 0 -9.90(-0.21%)
    Nov 27, 2015 4599 4657 4567 4610 0 -18.82(-0.41%)
    Nov 25, 2015 4629 4629 4629 4629 0 +78.79(+1.73%)
    Nov 24, 2015 4549 4622 4458 4550 0 -27.03(-0.59%)
    Nov 23, 2015 4577 4626 4573 4577 0 +63.79(+1.41%)
    Nov 20, 2015 4494 4593 4428 4513 0 +42.40(+0.95%)
    Nov 19, 2015 4566 4583 4387 4471 0 -106.77(-2.33%)
    Nov 18, 2015 4488 4597 4430 4577 0 +107.74(+2.41%)
    Nov 17, 2015 4467 4554 4400 4470 0 +46.59(+1.05%)
    Nov 16, 2015 4383 4460 4302 4423 0 -18.75(-0.42%)
    Nov 13, 2015 4492 4535 4347 4442 0 -58.40(-1.30%)
    Nov 12, 2015 4522 4656 4472 4500 0 -8.13(-0.18%)
    Nov 11, 2015 4532 4592 4407 4508 0 +6.04(+0.13%)
    Nov 10, 2015 4445 4536 4381 4502 0 +214.18(+4.99%)
    Nov 09, 2015 4350 4428 4214 4288 0 -21.04(-0.49%)
    Nov 06, 2015 4158 4334 4107 4309 0 +126.24(+3.02%)
    Nov 05, 2015 4226 4288 4124 4183 0 -19.20(-0.46%)
    Nov 04, 2015 4207 4276 4121 4202 0 +5.08(+0.12%)
    Nov 03, 2015 4185 4289 4153 4197 0 -1.46(-0.03%)
    Nov 02, 2015 4087 4227 4056 4198 0 +126.06(+3.10%)
    Oct 30, 2015 4061 4111 4004 4072 0 +14.80(+0.36%)
    Oct 29, 2015 4119 4216 4027 4058 0 -88.86(-2.14%)
    Oct 28, 2015 3988 4157 3905 4146 0 +154.61(+3.87%)
    Oct 27, 2015 3976 4042 3877 3992 0 +8.41(+0.21%)
    Oct 26, 2015 4062 4107 3924 3983 0 -36.86(-0.92%)
    Oct 23, 2015 3901 4071 3854 4020 0 +168.02(+4.36%)
    Oct 22, 2015 3932 3963 3724 3852 0 -52.53(-1.35%)
    Oct 21, 2015 4033 4079 3834 3905 0 -80.95(-2.03%)
    Oct 20, 2015 4154 4175 3948 3986 0 -165.67(-3.99%)
    Oct 19, 2015 3998 4181 3946 4151 0 +203.40(+5.15%)
    Oct 16, 2015 4005 4090 3913 3948 0 +25.76(+0.66%)
    Oct 15, 2015 3858 4026 3825 3922 0 +98.05(+2.56%)
    Oct 14, 2015 3748 3896 3701 3824 0 +105.29(+2.83%)
    Oct 13, 2015 3751 3857 3708 3719 0 -78.27(-2.06%)
    Oct 12, 2015 3834 3904 3739 3797 0 -18.35(-0.48%)
    Oct 09, 2015 3736 3848 3688 3816 0 +81.38(+2.18%)
    Oct 08, 2015 3793 3813 3666 3734 0 -64.86(-1.71%)
    Oct 07, 2015 3784 3865 3691 3799 0 +50.94(+1.36%)
    Oct 06, 2015 3843 3899 3636 3748 0 -73.53(-1.92%)
    Oct 05, 2015 3881 3948 3760 3822 0 -36.90(-0.96%)
    Oct 02, 2015 3602 3867 3548 3859 0 +224.47(+6.18%)
    Oct 01, 2015 3626 3707 3538 3634 0 +11.00(+0.30%)
    Sep 30, 2015 3662 3783 3551 3623 0 +18.30(+0.51%)
    Sep 29, 2015 3679 3803 3545 3605 0 -57.02(-1.56%)
    Sep 28, 2015 3835 3865 3598 3662 0 -192.71(-5.00%)
    Sep 25, 2015 4216 4233 3781 3855 0 -254.66(-6.20%)
    Sep 24, 2015 4052 4180 3991 4109 0 +50.98(+1.26%)
    Sep 23, 2015 4147 4174 4023 4058 0 -84.29(-2.03%)
    Sep 22, 2015 4182 4247 4068 4142 0 -88.39(-2.09%)
    Sep 21, 2015 4359 4406 4162 4231 0 -134.61(-3.08%)
    Sep 18, 2015 4375 4482 4314 4365 0 -23.20(-0.53%)
    Sep 17, 2015 4345 4458 4295 4389 0 +37.13(+0.85%)
    Sep 16, 2015 4359 4403 4288 4352 0 -38.42(-0.88%)
    Sep 15, 2015 4315 4421 4287 4390 0 +88.93(+2.07%)
    Sep 14, 2015 4354 4408 4232 4301 0 -11.99(-0.28%)
    Sep 11, 2015 4356 4407 4221 4313 0 -120.02(-2.71%)
    Sep 10, 2015 4337 4479 4324 4433 0 +64.41(+1.47%)
    Sep 09, 2015 4556 4575 4347 4369 0 -164.62(-3.63%)
    Sep 08, 2015 4556 4591 4405 4533 0 +56.55(+1.26%)
    Sep 04, 2015 4477 4477 4477 4477 0 -59.96(-1.32%)
    Sep 03, 2015 4606 4662 4497 4537 0 -77.31(-1.68%)
    Sep 02, 2015 4603 4639 4473 4614 0 +144.45(+3.23%)
    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.