• 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 (%)
    Sep 30, 2019 1806 1831 1750 1793 0 -1.29(-0.07%)
    Sep 27, 2019 1779 1843 1754 1795 0 +6.18(+0.35%)
    Sep 26, 2019 1855 1862 1775 1789 0 -47.53(-2.59%)
    Sep 25, 2019 1841 1865 1806 1836 0 +3.59(+0.20%)
    Sep 24, 2019 1861 1867 1799 1833 0 -12.13(-0.66%)
    Sep 23, 2019 1773 1877 1765 1845 0 +67.12(+3.78%)
    Sep 20, 2019 1766 1822 1734 1778 0 +7.01(+0.40%)
    Sep 19, 2019 1802 1820 1739 1771 0 -25.62(-1.43%)
    Sep 18, 2019 1858 1881 1784 1796 0 -55.84(-3.02%)
    Sep 17, 2019 1901 1925 1832 1852 0 -49.81(-2.62%)
    Sep 16, 2019 1834 1935 1816 1902 0 +63.32(+3.44%)
    Sep 13, 2019 1874 1927 1802 1838 0 -24.57(-1.32%)
    Sep 12, 2019 1838 1885 1795 1863 0 +22.28(+1.21%)
    Sep 11, 2019 1762 1852 1748 1841 0 +78.96(+4.48%)
    Sep 10, 2019 1673 1778 1642 1762 0 +80.75(+4.80%)
    Sep 09, 2019 1652 1710 1587 1681 0 +21.95(+1.32%)
    Sep 06, 2019 1668 1707 1638 1659 0 +4.52(+0.27%)
    Sep 05, 2019 1636 1668 1632 1655 0 +27.98(+1.72%)
    Sep 04, 2019 1634 1652 1609 1627 0 +15.08(+0.94%)
    Sep 03, 2019 1618 1659 1589 1612 0 -28.96(-1.77%)
    Aug 30, 2019 1639 1675 1603 1640 0 -0.58(-0.04%)
    Aug 29, 2019 1666 1668 1615 1641 0 +12.32(+0.76%)
    Aug 28, 2019 1615 1662 1602 1629 0 +21.94(+1.37%)
    Aug 27, 2019 1679 1681 1602 1607 0 -61.13(-3.67%)
    Aug 26, 2019 1668 1690 1624 1668 0 +18.17(+1.10%)
    Aug 23, 2019 1728 1754 1641 1650 0 -86.84(-5.00%)
    Aug 22, 2019 1790 1809 1712 1737 0 -77.71(-4.28%)
    Aug 21, 2019 1803 1833 1771 1814 0 +25.28(+1.41%)
    Aug 20, 2019 1795 1816 1758 1789 0 -12.23(-0.68%)
    Aug 19, 2019 1763 1815 1739 1801 0 +51.07(+2.92%)
    Aug 16, 2019 1732 1778 1711 1750 0 +35.20(+2.05%)
    Aug 15, 2019 1707 1737 1661 1715 0 +20.16(+1.19%)
    Aug 14, 2019 1690 1750 1657 1695 0 -24.62(-1.43%)
    Aug 13, 2019 1707 1752 1662 1719 0 +10.07(+0.59%)
    Aug 12, 2019 1690 1765 1668 1709 0 +24.01(+1.42%)
    Aug 09, 2019 1798 1822 1611 1685 0 +51.90(+3.18%)
    Aug 08, 2019 1672 1716 1588 1633 0 -13.23(-0.80%)
    Aug 07, 2019 1655 1672 1590 1647 0 -4.28(-0.26%)
    Aug 06, 2019 1682 1712 1606 1651 0 +8.75(+0.53%)
    Aug 05, 2019 1633 1678 1604 1642 0 -15.43(-0.93%)
    Aug 02, 2019 1722 1758 1617 1658 0 -84.08(-4.83%)
    Aug 01, 2019 1784 1822 1723 1742 0 -30.76(-1.74%)
    Jul 31, 2019 1794 1830 1747 1772 0 +16.89(+0.96%)
    Jul 30, 2019 1741 1802 1730 1756 0 -1.98(-0.11%)
    Jul 29, 2019 1752 1777 1702 1758 0 -29.34(-1.64%)
    Jul 26, 2019 1748 1788 1735 1787 0 +45.18(+2.59%)
    Jul 25, 2019 1790 1792 1725 1742 0 -48.27(-2.70%)
    Jul 24, 2019 1737 1805 1720 1790 0 +51.52(+2.96%)
    Jul 23, 2019 1746 1789 1725 1738 0 +8.59(+0.50%)
    Jul 22, 2019 1732 1755 1710 1730 0 +1.00(+0.06%)
    Jul 19, 2019 1753 1786 1724 1729 0 -16.61(-0.95%)
    Jul 18, 2019 1750 1779 1713 1746 0 -18.83(-1.07%)
    Jul 17, 2019 1762 1780 1721 1764 0 +0.58(+0.03%)
    Jul 16, 2019 1796 1825 1758 1764 0 -20.47(-1.15%)
    Jul 15, 2019 1804 1832 1761 1784 0 +1.22(+0.07%)
    Jul 12, 2019 1778 1805 1736 1783 0 +7.80(+0.44%)
    Jul 11, 2019 1833 1859 1764 1775 0 -62.02(-3.38%)
    Jul 10, 2019 1850 1884 1781 1837 0 +14.41(+0.79%)
    Jul 09, 2019 1768 1826 1750 1823 0 +62.14(+3.53%)
    Jul 08, 2019 1840 1846 1728 1761 0 -102.48(-5.50%)
    Jul 05, 2019 1863 1896 1828 1863 0 -9.04(-0.48%)
    Jul 03, 2019 1893 1900 1836 1872 0 -19.90(-1.05%)
    Jul 02, 2019 1932 1966 1875 1892 0 -32.56(-1.69%)
    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.