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 (%)
Sep 30, 2010
1747
1826
1802
1808
0
-5.96(-0.33%)
Sep 29, 2010
1748
1823
1808
1814
0
-1.86(-0.10%)
Sep 28, 2010
1749
1825
1806
1816
0
+7.62(+0.42%)
Sep 27, 2010
1746
1820
1802
1808
0
-3.90(-0.22%)
Sep 24, 2010
1737
1818
1797
1812
0
+20.64(+1.15%)
Sep 23, 2010
1725
1804
1784
1791
0
-2.43(-0.14%)
Sep 22, 2010
1726
1807
1786
1794
0
-5.09(-0.28%)
Sep 21, 2010
1737
1811
1792
1799
0
-9.77(-0.54%)
Sep 20, 2010
1722
1812
1785
1809
0
+17.79(+0.99%)
Sep 17, 2010
1724
1795
1779
1791
0
-1.90(-0.11%)
Sep 15, 2010
1709
1798
1775
1793
0
+7.01(+0.39%)
Sep 14, 2010
1708
1791
1770
1786
0
+7.16(+0.40%)
Sep 13, 2010
1713
1786
1772
1779
0
+0.72(+0.04%)
Sep 10, 2010
1697
1781
1761
1778
0
+10.93(+0.62%)
Sep 09, 2010
1694
1772
1755
1767
0
+14.62(+0.83%)
Sep 08, 2010
1686
1763
1745
1752
0
+3.86(+0.22%)
Sep 07, 2010
1689
1763
1745
1749
0
-9.75(-0.55%)
Sep 03, 2010
1758
1758
1758
0
+4.29(+0.24%)
Sep 02, 2010
1680
1760
1740
1754
0
+2.63(+0.15%)
Sep 01, 2010
1672
1755
1732
1751
0
+26.49(+1.54%)
Aug 31, 2010
1659
1735
1715
1725
0
+3.68(+0.21%)
Aug 30, 2010
1659
1738
1712
1721
0
-10.09(-0.58%)
Aug 27, 2010
1659
1739
1706
1731
0
+14.09(+0.82%)
Aug 26, 2010
1651
1734
1703
1717
0
-12.90(-0.75%)
Aug 25, 2010
1650
1739
1714
1730
0
+8.85(+0.51%)
Aug 24, 2010
1649
1733
1709
1721
0
-13.30(-0.77%)
Aug 23, 2010
1667
1747
1721
1735
0
+1.36(+0.08%)
Aug 20, 2010
1656
1742
1720
1733
0
-1.03(-0.06%)
Aug 19, 2010
1670
1743
1724
1734
0
-3.71(-0.21%)
Aug 18, 2010
1671
1749
1729
1738
0
+4.05(+0.23%)
Aug 17, 2010
1672
1749
1720
1734
0
+6.29(+0.36%)
Aug 16, 2010
1643
1731
1698
1728
0
+22.98(+1.35%)
Aug 13, 2010
1637
1715
1694
1705
0
-1.48(-0.09%)
Aug 12, 2010
1622
1716
1689
1706
0
+5.32(+0.31%)
Aug 11, 2010
1650
1724
1698
1701
0
-38.33(-2.20%)
Aug 10, 2010
1661
1748
1722
1739
0
+2.96(+0.17%)
Aug 09, 2010
1671
1746
1731
1736
0
+0.56(+0.03%)
Aug 06, 2010
1667
1744
1716
1736
0
-2.02(-0.12%)
Aug 05, 2010
1663
1745
1723
1738
0
+9.79(+0.57%)
Aug 04, 2010
1658
1734
1715
1728
0
+2.49(+0.14%)
Aug 03, 2010
1657
1738
1714
1725
0
-8.10(-0.47%)
Aug 02, 2010
1667
1750
1705
1733
0
+45.33(+2.69%)
Jul 30, 2010
1680
1702
1671
1688
0
-4.19(-0.25%)
Jul 29, 2010
1617
1707
1672
1692
0
+12.37(+0.74%)
Jul 28, 2010
1617
1701
1675
1680
0
-14.60(-0.86%)
Jul 27, 2010
1624
1703
1682
1695
0
+9.26(+0.55%)
Jul 26, 2010
1607
1695
1671
1685
0
+4.46(+0.27%)
Jul 23, 2010
1607
1701
1632
1681
0
-3.25(-0.19%)
Jul 22, 2010
1616
1699
1674
1684
0
+13.94(+0.83%)
Jul 21, 2010
1631
1699
1665
1670
0
-24.49(-1.45%)
Jul 20, 2010
1607
1696
1663
1695
0
+9.98(+0.59%)
Jul 19, 2010
1616
1694
1672
1685
0
+4.09(+0.24%)
Jul 16, 2010
1614
1720
1670
1681
0
-39.41(-2.29%)
Jul 15, 2010
1720
1740
1702
1720
0
-4.86(-0.28%)
Jul 14, 2010
1708
1731
1705
1725
0
+7.91(+0.46%)
Jul 13, 2010
1706
1729
1706
1717
0
+14.59(+0.86%)
Jul 12, 2010
1687
1710
1690
1702
0
+0.63(+0.04%)
Jul 09, 2010
1693
1707
1686
1702
0
+4.11(+0.24%)
Jul 08, 2010
1676
1706
1676
1698
0
+15.15(+0.90%)
Jul 07, 2010
1642
1686
1645
1682
0
+32.64(+1.98%)
Jul 06, 2010
1646
1675
1635
1650
0
+5.28(+0.32%)
Jul 02, 2010
1637
1676
1621
1644
0
+22.82(+1.41%)
Jul 01, 2010
1612
1628
1597
1622
0
+4.96(+0.31%)
Jun 30, 2010
1614
1642
1608
1617
0
-2.12(-0.13%)
Jun 29, 2010
1622
1649
1610
1619
0
-36.90(-2.23%)
Jun 25, 2010
1645
1658
1631
1656
0
+20.32(+1.24%)
Jun 24, 2010
1635
1651
1628
1635
0
-7.38(-0.45%)
Jun 23, 2010
1632
1650
1621
1643
0
+2.42(+0.15%)
Jun 22, 2010
1658
1677
1639
1640
0
-29.61(-1.77%)
Jun 21, 2010
1662
1676
1658
1670
0
+9.42(+0.57%)
Jun 18, 2010
1653
1665
1651
1661
0
+6.99(+0.42%)
Jun 17, 2010
1648
1660
1640
1654
0
-0.74(-0.04%)
Jun 16, 2010
1636
1658
1639
1654
0
-2.20(-0.13%)
Jun 15, 2010
1614
1659
1620
1656
0
+39.09(+2.42%)
Jun 14, 2010
1614
1640
1613
1617
0
-0.43(-0.03%)
Jun 11, 2010
1599
1621
1591
1618
0
+17.35(+1.08%)
Jun 10, 2010
1574
1619
1573
1600
0
+44.02(+2.83%)
Jun 09, 2010
1556
1583
1553
1556
0
-2.74(-0.18%)
Jun 08, 2010
1548
1566
1538
1559
0
+10.17(+0.66%)
Jun 07, 2010
1559
1577
1545
1549
0
-10.27(-0.66%)
Jun 04, 2010
1554
1601
1557
1559
0
-52.55(-3.26%)
Jun 03, 2010
1589
1616
1592
1612
0
+19.38(+1.22%)
Jun 02, 2010
1557
1594
1556
1592
0
+32.42(+2.08%)
Jun 01, 2010
1557
1588
1556
1560
0
-9.45(-0.60%)
May 31, 2010
1570
1586
1553
1570
0
+0.00(+0.00%)
May 28, 2010
1570
1586
1553
1570
0
+5.11(+0.33%)
May 27, 2010
1533
1566
1532
1564
0
+50.79(+3.36%)
May 26, 2010
1527
1554
1505
1514
0
-15.27(-1.00%)
May 25, 2010
1506
1531
1491
1529
0
-6.99(-0.46%)
May 24, 2010
1530
1563
1532
1536
0
-17.97(-1.16%)
May 21, 2010
1511
1568
1499
1554
0
+26.38(+1.73%)
May 20, 2010
1530
1562
1525
1527
0
-83.68(-5.19%)
May 19, 2010
1620
1635
1586
1611
0
-17.82(-1.09%)
May 18, 2010
1643
1663
1626
1629
0
-12.29(-0.75%)
May 17, 2010
1656
1669
1626
1641
0
-15.13(-0.91%)
May 14, 2010
1649
1673
1634
1656
0
-16.51(-0.99%)
May 13, 2010
1671
1693
1669
1673
0
-10.69(-0.63%)
May 12, 2010
1650
1688
1653
1684
0
+28.76(+1.74%)
May 11, 2010
1659
1671
1646
1655
0
-11.56(-0.69%)
May 10, 2010
1642
1668
1642
1666
0
+65.54(+4.09%)
May 07, 2010
1624
1631
1576
1601
0
-27.68(-1.70%)
May 06, 2010
1662
1673
1563
1629
0
-38.61(-2.32%)
May 05, 2010
1669
1677
1653
1667
0
-10.85(-0.65%)
May 04, 2010
1688
1699
1669
1678
0
-28.04(-1.64%)
May 03, 2010
1703
1718
1694
1706
0
+3.69(+0.22%)
Apr 30, 2010
1700
1724
1686
1702
0
+2.55(+0.15%)
Apr 29, 2010
1684
1705
1681
1700
0
+21.80(+1.30%)
Apr 28, 2010
1670
1687
1669
1678
0
+7.55(+0.45%)
Apr 27, 2010
1678
1703
1668
1670
0
-18.23(-1.08%)
Apr 26, 2010
1695
1708
1687
1689
0
-12.73(-0.75%)
Apr 23, 2010
1690
1706
1686
1701
0
+2.68(+0.16%)
Apr 22, 2010
1698
1710
1686
1699
0
-11.66(-0.68%)
Apr 21, 2010
1708
1728
1701
1710
0
-15.32(-0.89%)
Apr 20, 2010
1719
1735
1713
1726
0
+8.32(+0.48%)
Apr 19, 2010
1703
1724
1701
1717
0
+8.78(+0.51%)
Apr 16, 2010
1711
1723
1702
1709
0
-8.67(-0.50%)
Apr 15, 2010
1714
1727
1712
1717
0
-3.75(-0.22%)
Apr 14, 2010
1716
1729
1709
1721
0
+0.97(+0.06%)
Apr 13, 2010
1717
1730
1715
1720
0
-3.58(-0.21%)
Apr 12, 2010
1724
1735
1720
1724
0
+0.82(+0.05%)
Apr 09, 2010
1722
1733
1719
1723
0
+1.76(+0.10%)
Apr 08, 2010
1706
1727
1706
1721
0
+4.36(+0.25%)
Apr 07, 2010
1723
1730
1709
1717
0
-13.44(-0.78%)
Apr 06, 2010
1727
1740
1717
1730
0
-11.25(-0.65%)
Apr 05, 2010
1738
1753
1735
1741
0
-0.82(-0.05%)
Apr 01, 2010
1742
1742
1742
0
-2.01(-0.12%)
Mar 31, 2010
1738
1753
1732
1744
0
+7.96(+0.46%)
Mar 30, 2010
1736
1743
1726
1736
0
+3.41(+0.20%)
Mar 29, 2010
1734
1740
1724
1733
0
+3.43(+0.20%)
Mar 26, 2010
1733
1742
1725
1729
0
-9.62(-0.55%)
Mar 25, 2010
1740
1756
1734
1739
0
-2.76(-0.16%)
Mar 24, 2010
1741
1755
1736
1742
0
-9.55(-0.55%)
Mar 23, 2010
1740
1753
1738
1751
0
+7.21(+0.41%)
Mar 22, 2010
1731
1754
1731
1744
0
-0.06(-0.00%)
Mar 19, 2010
1733
1754
1732
1744
0
+4.72(+0.27%)
Mar 18, 2010
1741
1746
1730
1739
0
-2.80(-0.16%)
Mar 17, 2010
1731
1749
1732
1742
0
+4.98(+0.29%)
Mar 16, 2010
1730
1745
1723
1737
0
+2.71(+0.16%)
Mar 15, 2010
1732
1740
1729
1735
0
+3.19(+0.18%)
Mar 12, 2010
1733
1740
1719
1731
0
-4.77(-0.27%)
Mar 11, 2010
1726
1737
1717
1736
0
+1.29(+0.07%)
Mar 10, 2010
1728
1741
1723
1735
0
+9.51(+0.55%)
Mar 09, 2010
1715
1734
1714
1725
0
-1.22(-0.07%)
Mar 08, 2010
1732
1738
1720
1727
0
-7.48(-0.43%)
Mar 05, 2010
1726
1739
1715
1734
0
+20.81(+1.21%)
Mar 04, 2010
1705
1720
1701
1713
0
+6.32(+0.37%)
Mar 03, 2010
1708
1723
1703
1707
0
-3.35(-0.20%)
Mar 02, 2010
1685
1717
1687
1710
0
+18.06(+1.07%)
Mar 01, 2010
1674
1698
1676
1692
0
+21.10(+1.26%)
Feb 26, 2010
1669
1688
1659
1671
0
+0.51(+0.03%)
Feb 25, 2010
1657
1674
1652
1671
0
+1.24(+0.07%)
Feb 24, 2010
1658
1674
1658
1669
0
+10.46(+0.63%)
Feb 23, 2010
1663
1674
1655
1659
0
-12.95(-0.77%)
Feb 22, 2010
1674
1684
1664
1672
0
-7.12(-0.42%)
Feb 19, 2010
1665
1685
1662
1679
0
+5.43(+0.32%)
Feb 18, 2010
1662
1676
1657
1674
0
+5.58(+0.33%)
Feb 17, 2010
1668
1681
1664
1668
0
-3.01(-0.18%)
Feb 16, 2010
1667
1677
1655
1671
0
+8.00(+0.48%)
Feb 12, 2010
1663
1663
1663
0
-3.88(-0.23%)
Feb 11, 2010
1644
1671
1637
1667
0
+22.06(+1.34%)
Feb 10, 2010
1648
1656
1632
1645
0
-7.26(-0.44%)
Feb 09, 2010
1640
1662
1636
1652
0
+17.86(+1.09%)
Feb 08, 2010
1628
1651
1626
1634
0
+0.61(+0.04%)
Feb 05, 2010
1630
1649
1622
1634
0
-8.24(-0.50%)
Feb 04, 2010
1636
1671
1624
1642
0
-10.94(-0.66%)
Feb 03, 2010
1647
1663
1639
1653
0
-1.30(-0.08%)
Feb 02, 2010
1639
1667
1624
1654
0
+10.92(+0.66%)
Feb 01, 2010
1630
1655
1630
1643
0
+9.60(+0.59%)
Jan 29, 2010
1641
1646
1628
1634
0
-7.67(-0.47%)
Jan 28, 2010
1653
1658
1629
1641
0
-13.90(-0.84%)
Jan 27, 2010
1633
1658
1627
1655
0
+14.81(+0.90%)
Jan 26, 2010
1632
1651
1626
1640
0
+6.54(+0.40%)
Jan 25, 2010
1644
1651
1629
1634
0
-10.52(-0.64%)
Jan 22, 2010
1641
1660
1633
1644
0
-2.19(-0.13%)
Jan 21, 2010
1667
1671
1640
1646
0
-15.37(-0.92%)
Jan 20, 2010
1661
1672
1650
1662
0
+4.95(+0.30%)
Jan 19, 2010
1633
1667
1631
1657
0
+26.29(+1.61%)
Jan 18, 2010
0.0934
1631
1631
1631
0
-0.01(-0.00%)
Jan 15, 2010
1644
1657
1624
1631
0
-14.79(-0.90%)
Jan 14, 2010
1629
1657
1629
1645
0
+11.32(+0.69%)
Jan 13, 2010
1637
1647
1623
1634
0
-2.79(-0.17%)
Jan 12, 2010
1645
1652
1633
1637
0
-15.80(-0.96%)
Jan 11, 2010
1645
1662
1641
1653
0
+7.69(+0.47%)
Jan 08, 2010
1642
1654
1630
1645
0
-3.30(-0.20%)
Jan 07, 2010
1663
1677
1639
1648
0
-20.12(-1.21%)
Jan 06, 2010
1675
1685
1659
1668
0
-7.08(-0.42%)
Jan 05, 2010
1677
1689
1661
1675
0
+5.07(+0.30%)
Jan 04, 2010
1734
1715
1661
1670
0
-58.22(-3.37%)
Dec 31, 2009
1729
1729
1729
0
-14.85(-0.85%)
Dec 30, 2009
1729
1745
1710
1743
0
+6.33(+0.36%)
Dec 29, 2009
1725
1744
1712
1737
0
+16.40(+0.95%)
Dec 28, 2009
1698
1724
1691
1721
0
+24.30(+1.43%)
Dec 24, 2009
1694
1704
1686
1696
0
+3.07(+0.18%)
Dec 23, 2009
1706
1714
1681
1693
0
+0.96(+0.06%)
Dec 22, 2009
1704
1722
1672
1692
0
+10.65(+0.63%)
Dec 21, 2009
1684
1711
1671
1682
0
-6.23(-0.37%)
Dec 18, 2009
1666
1692
1660
1688
0
+10.87(+0.65%)
Dec 17, 2009
1685
1694
1665
1677
0
-21.84(-1.29%)
Dec 16, 2009
1699
1710
1683
1699
0
-6.88(-0.40%)
Dec 15, 2009
1710
1717
1693
1706
0
-4.74(-0.28%)
Dec 14, 2009
1712
1717
1705
1711
0
+13.89(+0.82%)
Dec 11, 2009
1689
1705
1681
1697
0
+3.56(+0.21%)
Dec 10, 2009
1678
1706
1669
1693
0
+14.41(+0.86%)
Dec 09, 2009
1670
1687
1657
1679
0
-3.97(-0.24%)
Dec 08, 2009
1690
1694
1658
1683
0
-4.94(-0.29%)
Dec 07, 2009
1667
1697
1662
1688
0
+19.04(+1.14%)
Dec 04, 2009
1664
1672
1647
1669
0
+25.65(+1.56%)
Dec 03, 2009
1644
1670
1637
1643
0
-2.95(-0.18%)
Dec 02, 2009
1583
1669
1581
1646
0
+57.64(+3.63%)
Dec 01, 2009
1585
1593
1569
1588
0
+19.90(+1.27%)
Nov 30, 2009
1566
1575
1550
1568
0
-3.77(-0.24%)
Nov 27, 2009
1558
1583
1554
1572
0
-17.91(-1.13%)
Nov 26, 2009
1580
1594
1566
1590
0
-0.18(-0.01%)
Nov 25, 2009
1580
1595
1566
1590
0
+18.10(+1.15%)
Nov 24, 2009
1567
1586
1561
1572
0
-0.79(-0.05%)
Nov 23, 2009
1552
1582
1542
1573
0
+17.31(+1.11%)
Nov 20, 2009
1560
1570
1546
1556
0
-9.66(-0.62%)
Nov 19, 2009
1559
1576
1548
1565
0
-17.79(-1.12%)
Nov 18, 2009
1582
1593
1559
1583
0
+2.25(+0.14%)
Nov 17, 2009
1566
1583
1558
1581
0
+6.82(+0.43%)
Nov 16, 2009
1578
1590
1565
1574
0
+2.12(+0.13%)
Nov 13, 2009
1557
1576
1553
1572
0
+8.93(+0.57%)
Nov 12, 2009
1576
1586
1557
1563
0
-20.51(-1.30%)
Nov 11, 2009
1594
1598
1570
1583
0
-0.19(-0.01%)
Nov 10, 2009
1584
1595
1571
1584
0
+2.23(+0.14%)
Nov 09, 2009
1579
1595
1556
1581
0
+8.89(+0.57%)
Nov 06, 2009
1568
1584
1559
1573
0
+3.08(+0.20%)
Nov 05, 2009
1543
1576
1539
1569
0
+27.51(+1.78%)
Nov 04, 2009
1523
1554
1515
1542
0
+32.23(+2.13%)
Nov 03, 2009
1517
1526
1489
1510
0
-10.85(-0.71%)
Nov 02, 2009
1521
1537
1505
1521
0
+4.11(+0.27%)
Oct 30, 2009
1522
1545
1500
1516
0
-7.40(-0.49%)
Oct 29, 2009
1522
1535
1500
1524
0
+18.36(+1.22%)
Oct 28, 2009
1553
1557
1496
1505
0
-23.34(-1.53%)
Oct 27, 2009
1514
1542
1507
1529
0
+8.10(+0.53%)
Oct 26, 2009
1550
1573
1516
1521
0
-31.29(-2.02%)
Oct 23, 2009
1552
1561
1543
1552
0
-12.01(-0.77%)
Oct 22, 2009
1552
1569
1540
1564
0
+15.01(+0.97%)
Oct 21, 2009
1536
1566
1534
1549
0
+3.78(+0.24%)
Oct 20, 2009
1543
1551
1542
1545
0
-26.42(-1.68%)
Oct 19, 2009
1559
1579
1550
1572
0
+6.90(+0.44%)
Oct 16, 2009
1569
1577
1554
1565
0
-11.16(-0.71%)
Oct 15, 2009
1566
1586
1557
1576
0
+2.38(+0.15%)
Oct 14, 2009
1550
1584
1541
1574
0
+34.75(+2.26%)
Oct 13, 2009
1524
1544
1519
1539
0
+6.93(+0.45%)
Oct 12, 2009
1534
1546
1523
1532
0
+4.38(+0.29%)
Oct 09, 2009
1507
1534
1505
1527
0
+15.02(+0.99%)
Oct 08, 2009
1512
1521
1498
1512
0
+11.10(+0.74%)
Oct 07, 2009
1485
1508
1475
1501
0
+19.37(+1.31%)
Oct 06, 2009
1472
1501
1466
1482
0
+5.67(+0.38%)
Oct 05, 2009
1466
1482
1454
1476
0
+8.65(+0.59%)
Oct 02, 2009
1468
1486
1456
1468
0
-14.12(-0.95%)
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
.