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, 2017
4602
4751
4571
4733
0
+146.41(+3.19%)
Aug 30, 2017
4588
4649
4548
4587
0
-2.65(-0.06%)
Aug 29, 2017
4582
4644
4540
4590
0
-43.99(-0.95%)
Aug 28, 2017
4589
4652
4540
4634
0
+91.57(+2.02%)
Aug 25, 2017
4639
4659
4525
4542
0
-96.15(-2.07%)
Aug 24, 2017
4523
4643
4482
4638
0
+113.60(+2.51%)
Aug 23, 2017
4505
4565
4478
4524
0
-39.71(-0.87%)
Aug 22, 2017
4528
4575
4479
4564
0
+45.53(+1.01%)
Aug 21, 2017
4513
4522
4420
4519
0
+13.88(+0.31%)
Aug 18, 2017
4468
4553
4367
4505
0
+150.04(+3.45%)
Aug 17, 2017
4456
4530
4331
4355
0
-116.17(-2.60%)
Aug 16, 2017
4505
4540
4426
4471
0
-7.84(-0.18%)
Aug 15, 2017
4524
4536
4457
4479
0
-46.47(-1.03%)
Aug 14, 2017
4598
4626
4503
4525
0
-27.08(-0.59%)
Aug 11, 2017
4516
4567
4458
4552
0
+60.60(+1.35%)
Aug 10, 2017
4571
4617
4475
4492
0
-131.12(-2.84%)
Aug 09, 2017
4492
4682
4438
4623
0
+134.51(+3.00%)
Aug 08, 2017
4556
4604
4444
4488
0
-24.09(-0.53%)
Aug 07, 2017
4460
4550
4453
4512
0
+59.75(+1.34%)
Aug 04, 2017
4428
4483
4369
4453
0
+19.89(+0.45%)
Aug 03, 2017
4449
4498
4409
4433
0
+8.83(+0.20%)
Aug 02, 2017
4484
4492
4405
4424
0
-38.36(-0.86%)
Aug 01, 2017
4599
4614
4458
4462
0
-115.63(-2.53%)
Jul 31, 2017
4542
4598
4501
4578
0
+58.77(+1.30%)
Jul 28, 2017
4509
4558
4480
4519
0
-3.29(-0.07%)
Jul 27, 2017
4587
4610
4499
4522
0
-48.82(-1.07%)
Jul 26, 2017
4568
4589
4520
4571
0
+5.78(+0.13%)
Jul 25, 2017
4591
4620
4556
4565
0
-19.09(-0.42%)
Jul 24, 2017
4630
4636
4549
4585
0
-59.72(-1.29%)
Jul 21, 2017
4596
4674
4568
4644
0
+72.32(+1.58%)
Jul 20, 2017
4635
4638
4541
4572
0
-58.99(-1.27%)
Jul 19, 2017
4498
4663
4490
4631
0
+127.97(+2.84%)
Jul 18, 2017
4415
4512
4406
4503
0
+78.92(+1.78%)
Jul 17, 2017
4423
4453
4393
4424
0
-31.49(-0.71%)
Jul 14, 2017
4500
4519
4434
4456
0
-47.26(-1.05%)
Jul 13, 2017
4441
4526
4393
4503
0
+65.02(+1.47%)
Jul 12, 2017
4463
4489
4410
4438
0
-30.57(-0.68%)
Jul 11, 2017
4459
4472
4410
4468
0
-3.00(-0.07%)
Jul 10, 2017
4560
4572
4455
4471
0
-85.05(-1.87%)
Jul 07, 2017
4532
4569
4506
4556
0
+36.24(+0.80%)
Jul 06, 2017
4510
4567
4469
4520
0
-12.79(-0.28%)
Jul 05, 2017
4545
4589
4496
4533
0
-27.00(-0.59%)
Jul 03, 2017
4610
4672
4544
4560
0
-68.25(-1.47%)
Jun 30, 2017
4656
4690
4605
4628
0
-24.99(-0.54%)
Jun 29, 2017
4772
4782
4618
4653
0
-93.95(-1.98%)
Jun 28, 2017
4710
4765
4678
4747
0
+336.19(+7.62%)
Jun 27, 2017
4595
4628
4397
4411
0
-179.58(-3.91%)
Jun 26, 2017
4524
4661
4512
4591
0
+59.41(+1.31%)
Jun 23, 2017
4398
4540
4378
4531
0
+148.86(+3.40%)
Jun 22, 2017
4524
4559
4340
4382
0
-148.19(-3.27%)
Jun 21, 2017
4407
4559
4396
4530
0
+154.30(+3.53%)
Jun 20, 2017
4337
4464
4289
4376
0
+30.54(+0.70%)
Jun 19, 2017
4332
4402
4289
4346
0
+47.11(+1.10%)
Jun 16, 2017
4271
4319
4210
4299
0
+29.26(+0.69%)
Jun 15, 2017
4217
4339
4166
4269
0
-14.05(-0.33%)
Jun 14, 2017
4227
4321
4219
4283
0
+46.09(+1.09%)
Jun 13, 2017
4221
4306
4137
4237
0
+4.33(+0.10%)
Jun 12, 2017
4138
4268
4086
4233
0
+99.37(+2.40%)
Jun 09, 2017
4127
4228
4070
4134
0
+23.36(+0.57%)
Jun 08, 2017
4127
4173
4058
4110
0
-19.12(-0.46%)
Jun 07, 2017
4187
4226
4098
4129
0
-76.49(-1.82%)
Jun 06, 2017
4142
4237
4081
4206
0
+49.26(+1.19%)
Jun 05, 2017
4308
4330
4131
4157
0
-193.96(-4.46%)
Jun 02, 2017
4202
4388
4179
4350
0
+163.09(+3.89%)
Jun 01, 2017
4033
4192
3978
4187
0
+143.59(+3.55%)
May 31, 2017
4097
4136
3990
4044
0
-44.07(-1.08%)
May 30, 2017
4104
4129
4038
4088
0
-26.99(-0.66%)
May 26, 2017
4170
4180
4080
4115
0
-30.00(-0.72%)
May 25, 2017
4160
4229
4113
4145
0
-16.40(-0.39%)
May 24, 2017
4188
4198
4123
4161
0
-50.01(-1.19%)
May 23, 2017
4216
4274
4183
4211
0
+24.65(+0.59%)
May 22, 2017
4219
4240
4110
4187
0
-44.80(-1.06%)
May 19, 2017
4228
4254
4172
4231
0
+24.86(+0.59%)
May 18, 2017
4274
4300
4183
4207
0
-38.75(-0.91%)
May 17, 2017
4191
4306
4163
4245
0
-7.31(-0.17%)
May 16, 2017
4336
4356
4213
4253
0
-83.64(-1.93%)
May 15, 2017
4470
4545
4298
4336
0
-152.86(-3.41%)
May 12, 2017
4451
4527
4395
4489
0
+29.77(+0.67%)
May 11, 2017
4387
4584
4362
4459
0
+15.93(+0.36%)
May 10, 2017
4311
4516
4243
4443
0
-174.97(-3.79%)
May 09, 2017
4509
4642
4458
4618
0
+110.56(+2.45%)
May 08, 2017
4639
4652
4463
4508
0
-108.13(-2.34%)
May 05, 2017
4629
4659
4577
4616
0
-4.70(-0.10%)
May 04, 2017
4622
4637
4546
4621
0
+7.41(+0.16%)
May 03, 2017
4710
4750
4592
4613
0
-118.89(-2.51%)
May 02, 2017
4719
4776
4621
4732
0
+15.84(+0.34%)
May 01, 2017
4779
4827
4660
4716
0
-39.79(-0.84%)
Apr 28, 2017
4790
4837
4710
4756
0
-49.88(-1.04%)
Apr 27, 2017
4797
4844
4754
4806
0
-8.30(-0.17%)
Apr 26, 2017
4770
4843
4761
4814
0
+24.34(+0.51%)
Apr 25, 2017
4667
4833
4645
4790
0
+126.24(+2.71%)
Apr 24, 2017
4668
4711
4582
4664
0
+62.18(+1.35%)
Apr 21, 2017
4717
4722
4569
4602
0
-105.93(-2.25%)
Apr 20, 2017
4673
4728
4594
4707
0
+74.56(+1.61%)
Apr 19, 2017
4482
4676
4455
4633
0
+177.35(+3.98%)
Apr 18, 2017
4578
4598
4443
4456
0
-164.15(-3.55%)
Apr 17, 2017
4698
4711
4592
4620
0
-73.28(-1.56%)
Apr 13, 2017
4699
4728
4627
4693
0
-16.43(-0.35%)
Apr 12, 2017
4653
4762
4634
4709
0
+58.06(+1.25%)
Apr 11, 2017
4668
4720
4595
4651
0
-20.93(-0.45%)
Apr 10, 2017
4679
4722
4648
4672
0
+4.37(+0.09%)
Apr 07, 2017
4683
4765
4622
4668
0
-23.63(-0.50%)
Apr 06, 2017
4687
4716
4627
4692
0
+15.96(+0.34%)
Apr 05, 2017
4750
4811
4665
4676
0
-71.31(-1.50%)
Apr 04, 2017
4763
4841
4716
4747
0
-40.34(-0.84%)
Apr 03, 2017
4895
4937
4735
4787
0
-88.92(-1.82%)
Mar 31, 2017
4854
4910
4814
4876
0
+33.88(+0.70%)
Mar 30, 2017
4884
4926
4822
4842
0
-62.38(-1.27%)
Mar 29, 2017
4962
4995
4871
4905
0
-72.44(-1.46%)
Mar 28, 2017
4897
5019
4871
4977
0
+56.39(+1.15%)
Mar 27, 2017
4788
4932
4762
4921
0
+100.91(+2.09%)
Mar 24, 2017
4756
4860
4736
4820
0
+85.10(+1.80%)
Mar 23, 2017
4781
4818
4725
4735
0
-69.21(-1.44%)
Mar 22, 2017
4849
4864
4761
4804
0
-7.82(-0.16%)
Mar 21, 2017
4897
4922
4740
4812
0
-82.56(-1.69%)
Mar 20, 2017
4943
4975
4856
4894
0
-35.09(-0.71%)
Mar 17, 2017
5040
5075
4883
4929
0
-76.94(-1.54%)
Mar 16, 2017
4934
5028
4915
5006
0
+86.33(+1.75%)
Mar 15, 2017
4897
4945
4865
4920
0
+32.52(+0.67%)
Mar 14, 2017
4908
5058
4826
4887
0
+45.53(+0.94%)
Mar 13, 2017
4852
4901
4801
4842
0
-11.51(-0.24%)
Mar 10, 2017
4836
4875
4806
4853
0
+37.15(+0.77%)
Mar 09, 2017
4862
4914
4779
4816
0
-31.55(-0.65%)
Mar 08, 2017
4869
4914
4811
4848
0
+53.30(+1.11%)
Mar 07, 2017
4744
4872
4727
4795
0
+42.27(+0.89%)
Mar 06, 2017
4752
4784
4669
4752
0
+29.98(+0.63%)
Mar 03, 2017
4732
4832
4657
4722
0
+28.37(+0.60%)
Mar 02, 2017
4897
4920
4589
4694
0
-321.63(-6.41%)
Mar 01, 2017
5070
5121
4954
5016
0
+28.43(+0.57%)
Feb 28, 2017
5111
5136
4976
4987
0
-112.69(-2.21%)
Feb 27, 2017
5003
5135
4986
5100
0
+75.18(+1.50%)
Feb 24, 2017
5017
5077
4965
5025
0
+8.61(+0.17%)
Feb 23, 2017
4998
5049
4930
5016
0
+12.56(+0.25%)
Feb 22, 2017
5050
5079
4980
5003
0
-70.99(-1.40%)
Feb 21, 2017
5139
5195
5052
5074
0
-41.92(-0.82%)
Feb 17, 2017
5116
5116
5116
5116
0
+36.61(+0.72%)
Feb 16, 2017
5063
5132
5012
5080
0
+15.16(+0.30%)
Feb 15, 2017
4975
5094
4937
5065
0
+74.41(+1.49%)
Feb 14, 2017
4907
5017
4885
4990
0
+300.66(+6.41%)
Feb 13, 2017
4700
4767
4623
4690
0
-13.24(-0.28%)
Feb 10, 2017
4686
4739
4614
4703
0
+38.98(+0.84%)
Feb 09, 2017
4660
4713
4583
4664
0
+6.06(+0.13%)
Feb 08, 2017
4632
4675
4528
4658
0
-10.22(-0.22%)
Feb 07, 2017
4683
4718
4602
4668
0
+8.16(+0.18%)
Feb 06, 2017
4748
4782
4597
4660
0
-113.87(-2.39%)
Feb 03, 2017
4788
4828
4713
4774
0
+3.42(+0.07%)
Feb 02, 2017
4847
4874
4740
4770
0
-80.77(-1.67%)
Feb 01, 2017
4857
4939
4790
4851
0
+7.01(+0.14%)
Jan 31, 2017
4653
4867
4611
4844
0
+171.50(+3.67%)
Jan 30, 2017
4708
4740
4615
4672
0
-68.48(-1.44%)
Jan 27, 2017
4756
4789
4677
4741
0
-2.28(-0.05%)
Jan 26, 2017
4679
4766
4646
4743
0
+47.26(+1.01%)
Jan 25, 2017
4707
4773
4587
4696
0
+52.10(+1.12%)
Jan 24, 2017
4658
4716
4563
4644
0
-9.87(-0.21%)
Jan 23, 2017
4695
4759
4579
4654
0
+3.05(+0.07%)
Jan 20, 2017
4692
4725
4631
4651
0
-37.23(-0.79%)
Jan 19, 2017
4747
4760
4626
4688
0
-83.99(-1.76%)
Jan 18, 2017
4771
4799
4697
4772
0
+19.71(+0.41%)
Jan 17, 2017
4863
4880
4713
4752
0
-98.71(-2.03%)
Jan 13, 2017
4851
4851
4851
4851
0
+14.59(+0.30%)
Jan 12, 2017
4861
4890
4777
4836
0
-22.24(-0.46%)
Jan 11, 2017
4909
4967
4767
4859
0
-62.37(-1.27%)
Jan 10, 2017
4927
4988
4847
4921
0
+31.43(+0.64%)
Jan 09, 2017
4940
4991
4861
4890
0
-11.23(-0.23%)
Jan 06, 2017
4846
4964
4799
4901
0
+62.48(+1.29%)
Jan 05, 2017
4899
4932
4812
4838
0
-84.22(-1.71%)
Jan 04, 2017
4853
4985
4810
4922
0
+81.80(+1.69%)
Jan 03, 2017
4828
4927
4738
4841
0
-28.80(-0.59%)
Dec 30, 2016
4869
4869
4869
4869
0
-742.47(-13.23%)
Dec 29, 2016
5582
5668
5559
5612
0
+51.26(+0.92%)
Dec 28, 2016
5741
5785
5521
5561
0
-158.23(-2.77%)
Dec 27, 2016
5779
5822
5684
5719
0
-21.52(-0.37%)
Dec 23, 2016
5740
5740
5740
5740
0
+129.52(+2.31%)
Dec 22, 2016
5613
5710
5575
5611
0
-56.56(-1.00%)
Dec 21, 2016
5693
5800
5640
5667
0
-14.08(-0.25%)
Dec 20, 2016
5631
5730
5577
5682
0
+55.08(+0.98%)
Dec 19, 2016
5727
5766
5581
5626
0
-57.19(-1.01%)
Dec 16, 2016
5772
5833
5636
5684
0
-91.43(-1.58%)
Dec 15, 2016
5750
5872
5697
5775
0
+126.91(+2.25%)
Dec 14, 2016
5778
5850
5606
5648
0
-144.06(-2.49%)
Dec 13, 2016
5755
5838
5690
5792
0
+96.32(+1.69%)
Dec 12, 2016
5475
5721
5463
5696
0
+248.46(+4.56%)
Dec 09, 2016
5374
5524
5364
5447
0
+100.11(+1.87%)
Dec 08, 2016
5352
5392
5236
5347
0
-19.38(-0.36%)
Dec 07, 2016
5452
5496
5295
5367
0
-128.42(-2.34%)
Dec 06, 2016
5360
5574
5318
5495
0
+179.17(+3.37%)
Dec 05, 2016
5214
5361
5175
5316
0
+149.13(+2.89%)
Dec 02, 2016
5159
5239
5087
5167
0
+16.69(+0.32%)
Dec 01, 2016
5186
5251
5070
5150
0
-21.24(-0.41%)
Nov 30, 2016
5255
5276
5153
5171
0
-68.99(-1.32%)
Nov 29, 2016
5272
5323
5185
5240
0
-23.55(-0.45%)
Nov 28, 2016
5351
5393
5213
5264
0
-78.07(-1.46%)
Nov 25, 2016
5293
5406
5258
5342
0
+51.01(+0.96%)
Nov 23, 2016
5291
5291
5291
5291
0
+162.68(+3.17%)
Nov 22, 2016
5198
5229
5080
5128
0
-98.65(-1.89%)
Nov 21, 2016
5206
5264
5151
5227
0
+18.57(+0.36%)
Nov 18, 2016
5212
5291
5095
5208
0
+17.13(+0.33%)
Nov 17, 2016
5112
5225
5077
5191
0
+111.47(+2.19%)
Nov 16, 2016
5021
5221
5004
5080
0
+6.05(+0.12%)
Nov 15, 2016
5046
5164
4982
5074
0
-25.25(-0.50%)
Nov 14, 2016
4809
5180
4736
5099
0
+281.93(+5.85%)
Nov 11, 2016
4768
4852
4687
4817
0
+38.12(+0.80%)
Nov 10, 2016
4872
4937
4737
4779
0
-60.44(-1.25%)
Nov 09, 2016
4700
4909
4648
4839
0
+188.82(+4.06%)
Nov 08, 2016
4820
4875
4534
4651
0
-177.02(-3.67%)
Nov 07, 2016
4898
4924
4793
4828
0
+3.73(+0.08%)
Nov 04, 2016
4714
4846
4682
4824
0
+104.23(+2.21%)
Nov 03, 2016
4741
4809
4659
4720
0
-1.80(-0.04%)
Nov 02, 2016
4773
4827
4654
4721
0
-57.02(-1.19%)
Nov 01, 2016
4715
4805
4682
4778
0
+39.61(+0.84%)
Oct 31, 2016
4755
4780
4693
4739
0
-11.70(-0.25%)
Oct 28, 2016
4765
4860
4662
4751
0
-5.32(-0.11%)
Oct 27, 2016
4706
4795
4630
4756
0
+79.56(+1.70%)
Oct 26, 2016
4765
4803
4652
4676
0
-118.09(-2.46%)
Oct 25, 2016
4933
5001
4734
4794
0
-107.51(-2.19%)
Oct 24, 2016
4894
4974
4875
4902
0
+17.28(+0.35%)
Oct 21, 2016
4924
4947
4830
4885
0
-62.72(-1.27%)
Oct 20, 2016
4926
4974
4797
4947
0
+74.23(+1.52%)
Oct 19, 2016
4915
4935
4797
4873
0
-49.40(-1.00%)
Oct 18, 2016
4928
4964
4850
4923
0
+46.97(+0.96%)
Oct 17, 2016
4947
4987
4833
4876
0
-55.38(-1.12%)
Oct 14, 2016
4995
5038
4910
4931
0
-42.18(-0.85%)
Oct 13, 2016
4937
5024
4901
4973
0
+11.69(+0.24%)
Oct 12, 2016
4996
5051
4904
4961
0
-23.26(-0.47%)
Oct 11, 2016
5128
5152
4940
4985
0
-148.70(-2.90%)
Oct 10, 2016
5095
5179
5078
5133
0
+38.20(+0.75%)
Oct 07, 2016
5088
5122
4953
5095
0
-193.02(-3.65%)
Oct 06, 2016
5352
5400
5272
5288
0
-120.44(-2.23%)
Oct 05, 2016
5364
5485
5342
5409
0
+86.06(+1.62%)
Oct 04, 2016
5362
5394
5276
5323
0
-32.76(-0.61%)
Oct 03, 2016
5327
5399
5289
5355
0
+27.68(+0.52%)
Sep 30, 2016
5297
5358
5247
5328
0
+33.16(+0.63%)
Sep 29, 2016
5399
5425
5232
5294
0
-132.38(-2.44%)
Sep 28, 2016
5531
5552
5392
5427
0
-100.81(-1.82%)
Sep 27, 2016
5488
5582
5463
5528
0
+54.48(+1.00%)
Sep 26, 2016
5472
5509
5393
5473
0
-30.55(-0.56%)
Sep 23, 2016
5438
5584
5380
5504
0
+40.18(+0.74%)
Sep 22, 2016
5394
5519
5362
5464
0
+69.57(+1.29%)
Sep 21, 2016
5275
5408
5242
5394
0
+96.51(+1.82%)
Sep 20, 2016
5242
5316
5216
5297
0
+71.25(+1.36%)
Sep 19, 2016
5164
5274
5147
5226
0
+44.35(+0.86%)
Sep 16, 2016
5152
5234
5120
5182
0
+9.13(+0.18%)
Sep 15, 2016
5145
5222
5100
5173
0
+30.18(+0.59%)
Sep 14, 2016
5068
5169
5043
5143
0
+77.23(+1.52%)
Sep 13, 2016
4975
5110
4939
5065
0
+46.88(+0.93%)
Sep 12, 2016
4911
5025
4863
5018
0
+75.17(+1.52%)
Sep 09, 2016
5003
5049
4932
4943
0
-114.31(-2.26%)
Sep 08, 2016
4957
5094
4922
5058
0
+97.06(+1.96%)
Sep 07, 2016
4901
4990
4874
4961
0
+70.84(+1.45%)
Sep 06, 2016
4884
4952
4816
4890
0
+7.19(+0.15%)
Sep 02, 2016
4883
4883
4883
4883
0
+11.47(+0.24%)
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
.