• 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, 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%)
    Sep 01, 2015 4399 4591 4361 4470 0 -44.90(-0.99%)
    Aug 31, 2015 4594 4647 4442 4514 0 -164.47(-3.52%)
    Aug 28, 2015 4580 4721 4561 4679 0 +102.17(+2.23%)
    Aug 27, 2015 4619 4673 4476 4577 0 -55.63(-1.20%)
    Aug 26, 2015 4519 4661 4434 4632 0 +216.56(+4.90%)
    Aug 25, 2015 4574 4599 4396 4416 0 +95.78(+2.22%)
    Aug 24, 2015 4655 4736 4205 4320 0 -490.47(-10.20%)
    Aug 21, 2015 4893 4993 4783 4810 0 -128.85(-2.61%)
    Aug 20, 2015 5063 5078 4843 4939 0 -123.74(-2.44%)
    Aug 19, 2015 5073 5115 4965 5063 0 -33.33(-0.65%)
    Aug 18, 2015 5181 5229 5065 5096 0 -92.11(-1.78%)
    Aug 17, 2015 5069 5197 5036 5189 0 +50.41(+0.98%)
    Aug 14, 2015 5141 5198 5004 5138 0 -27.54(-0.53%)
    Aug 13, 2015 5271 5350 5126 5166 0 -127.51(-2.41%)
    Aug 12, 2015 5274 5333 5069 5293 0 -7.26(-0.14%)
    Aug 11, 2015 5388 5405 5224 5300 0 -123.87(-2.28%)
    Aug 10, 2015 5490 5571 5320 5424 0 +65.97(+1.23%)
    Aug 07, 2015 5429 5468 5193 5358 0 -44.07(-0.82%)
    Aug 06, 2015 5981 6014 5297 5402 0 -604.42(-10.06%)
    Aug 05, 2015 6025 6115 5974 6007 0 -11.52(-0.19%)
    Aug 04, 2015 6066 6140 5993 6018 0 -60.05(-0.99%)
    Aug 03, 2015 6111 6179 6025 6078 0 -28.64(-0.47%)
    Jul 31, 2015 6161 6193 6067 6107 0 -17.15(-0.28%)
    Jul 30, 2015 6167 6217 6076 6124 0 -28.98(-0.47%)
    Jul 29, 2015 6196 6271 6102 6153 0 -48.74(-0.79%)
    Jul 28, 2015 6195 6319 6027 6202 0 +43.06(+0.70%)
    Jul 27, 2015 6204 6264 6060 6159 0 -71.72(-1.15%)
    Jul 24, 2015 6407 6485 6166 6231 0 -338.33(-5.15%)
    Jul 23, 2015 6557 6699 6462 6569 0 +85.97(+1.33%)
    Jul 22, 2015 6369 6526 6314 6483 0 +168.99(+2.68%)
    Jul 21, 2015 6355 6411 6239 6314 0 -44.91(-0.71%)
    Jul 20, 2015 6468 6482 6317 6359 0 -112.32(-1.74%)
    Jul 17, 2015 6463 6495 6373 6471 0 +10.02(+0.16%)
    Jul 16, 2015 6516 6546 6375 6461 0 +2.15(+0.03%)
    Jul 15, 2015 6530 6592 6436 6459 0 -61.17(-0.94%)
    Jul 14, 2015 6474 6572 6433 6520 0 +52.99(+0.82%)
    Jul 13, 2015 6507 6553 6408 6467 0 +30.70(+0.48%)
    Jul 10, 2015 6490 6531 6354 6436 0 +38.55(+0.60%)
    Jul 09, 2015 6417 6509 6351 6398 0 +69.72(+1.10%)
    Jul 08, 2015 6440 6506 6316 6328 0 -174.16(-2.68%)
    Jul 07, 2015 6488 6555 6341 6502 0 +46.82(+0.73%)
    Jul 06, 2015 6212 6508 6184 6456 0 +184.55(+2.94%)
    Jul 02, 2015 6271 6271 6271 6271 0 -21.06(-0.33%)
    Jul 01, 2015 6343 6443 6215 6292 0 +8.96(+0.14%)
    Jun 30, 2015 6229 6390 6159 6283 0 +127.63(+2.07%)
    Jun 29, 2015 6259 6358 6136 6155 0 -185.74(-2.93%)
    Jun 26, 2015 6264 6466 6176 6341 0 +114.36(+1.84%)
    Jun 25, 2015 6198 6321 6145 6227 0 +55.85(+0.91%)
    Jun 24, 2015 6260 6292 6143 6171 0 -121.02(-1.92%)
    Jun 23, 2015 6293 6378 6255 6292 0 -2.69(-0.04%)
    Jun 22, 2015 6291 6357 6212 6295 0 +51.53(+0.83%)
    Jun 19, 2015 6247 6281 6157 6243 0 +20.87(+0.34%)
    Jun 18, 2015 6208 6280 6167 6222 0 +53.43(+0.87%)
    Jun 17, 2015 6187 6234 6119 6169 0 -18.44(-0.30%)
    Jun 16, 2015 6204 6291 6135 6187 0 +22.28(+0.36%)
    Jun 15, 2015 6114 6214 6048 6165 0 -41.84(-0.67%)
    Jun 12, 2015 6245 6301 6157 6207 0 -87.68(-1.39%)
    Jun 11, 2015 6408 6431 6212 6295 0 -86.08(-1.35%)
    Jun 10, 2015 6382 6427 6265 6381 0 +73.10(+1.16%)
    Jun 09, 2015 6517 6546 6244 6308 0 -211.30(-3.24%)
    Jun 08, 2015 6487 6684 6444 6519 0 +138.00(+2.16%)
    Jun 05, 2015 6505 6562 6210 6381 0 +31.61(+0.50%)
    Jun 04, 2015 6868 6998 6257 6349 0 -777.23(-10.91%)
    Jun 03, 2015 6973 7167 6952 7126 0 +151.91(+2.18%)
    Jun 02, 2015 6866 7071 6844 6975 0 +70.33(+1.02%)
    Jun 01, 2015 6788 6962 6728 6904 0 +211.78(+3.16%)
    May 29, 2015 6684 6791 6581 6692 0 +8.31(+0.12%)
    May 28, 2015 6653 6729 6570 6684 0 -56.78(-0.84%)
    May 27, 2015 6637 6766 6556 6741 0 +69.31(+1.04%)
    May 26, 2015 6694 6764 6611 6672 0 -52.90(-0.79%)
    May 22, 2015 6724 6724 6724 6724 0 +23.33(+0.35%)
    May 21, 2015 6824 6923 6618 6701 0 -135.58(-1.98%)
    May 20, 2015 6669 6896 6613 6837 0 +176.14(+2.64%)
    May 19, 2015 6679 6791 6585 6661 0 +10.35(+0.16%)
    May 18, 2015 6499 6674 6452 6650 0 +132.32(+2.03%)
    May 15, 2015 6504 6630 6385 6518 0 +52.37(+0.81%)
    May 14, 2015 6253 6496 6158 6466 0 +265.53(+4.28%)
    May 13, 2015 5994 6296 5922 6200 0 +189.52(+3.15%)
    May 12, 2015 5831 6061 5784 6011 0 +98.35(+1.66%)
    May 11, 2015 5857 5975 5843 5912 0 +49.35(+0.84%)
    May 08, 2015 5927 5979 5804 5863 0 -7.20(-0.12%)
    May 07, 2015 5853 5938 5783 5870 0 +34.96(+0.60%)
    May 06, 2015 5823 5906 5747 5835 0 +33.62(+0.58%)
    May 05, 2015 5863 5922 5736 5801 0 -74.09(-1.26%)
    May 04, 2015 5767 5943 5746 5876 0 +118.81(+2.06%)
    May 01, 2015 5742 5823 5654 5757 0 +42.29(+0.74%)
    Apr 30, 2015 5934 5963 5686 5714 0 -238.01(-4.00%)
    Apr 29, 2015 5944 6032 5886 5952 0 -38.24(-0.64%)
    Apr 28, 2015 5968 6053 5830 5991 0 +64.31(+1.09%)
    Apr 27, 2015 6125 6213 5886 5926 0 -125.49(-2.07%)
    Apr 24, 2015 6002 6199 5919 6052 0 -162.70(-2.62%)
    Apr 23, 2015 6190 6265 6174 6215 0 +33.97(+0.55%)
    Apr 22, 2015 6161 6230 6115 6181 0 +37.55(+0.61%)
    Apr 21, 2015 6135 6216 6072 6143 0 +21.05(+0.34%)
    Apr 20, 2015 6104 6143 6056 6122 0 +34.03(+0.56%)
    Apr 17, 2015 6155 6214 6033 6088 0 -103.64(-1.67%)
    Apr 16, 2015 6226 6274 6162 6192 0 -35.32(-0.57%)
    Apr 15, 2015 6225 6303 6193 6227 0 +3.36(+0.05%)
    Apr 14, 2015 6198 6270 6133 6224 0 +50.77(+0.82%)
    Apr 13, 2015 6105 6225 6077 6173 0 +64.29(+1.05%)
    Apr 10, 2015 6121 6182 6062 6108 0 +2.64(+0.04%)
    Apr 09, 2015 6092 6153 6034 6106 0 +11.85(+0.19%)
    Apr 08, 2015 6077 6164 6025 6094 0 +23.80(+0.39%)
    Apr 07, 2015 6079 6145 6038 6070 0 -8.71(-0.14%)
    Apr 06, 2015 6029 6135 5994 6079 0 +18.40(+0.30%)
    Apr 02, 2015 6061 6061 6061 6061 0 +23.86(+0.40%)
    Apr 01, 2015 6037 6101 5918 6037 0 +16.44(+0.27%)
    Mar 31, 2015 6128 6197 5977 6020 0 -155.39(-2.52%)
    Mar 30, 2015 6168 6222 6097 6176 0 +95.06(+1.56%)
    Mar 27, 2015 6043 6156 6004 6081 0 +62.94(+1.05%)
    Mar 26, 2015 5922 6131 5862 6018 0 +101.91(+1.72%)
    Mar 25, 2015 6229 6257 5902 5916 0 -314.40(-5.05%)
    Mar 24, 2015 6303 6376 6190 6230 0 -59.14(-0.94%)
    Mar 23, 2015 6247 6335 6214 6289 0 +14.45(+0.23%)
    Mar 20, 2015 6253 6322 6210 6275 0 -4.00(-0.06%)
    Mar 19, 2015 6245 6321 6209 6279 0 +9.74(+0.16%)
    Mar 18, 2015 6237 6313 6204 6269 0 -4.96(-0.08%)
    Mar 17, 2015 6241 6314 6206 6274 0 +0.44(+0.01%)
    Mar 16, 2015 6239 6315 6207 6274 0 +73.05(+1.18%)
    Mar 13, 2015 6185 6225 6167 6201 0 +5.02(+0.08%)
    Mar 12, 2015 6151 6212 6135 6195 0 +64.39(+1.05%)
    Mar 11, 2015 6105 6159 6089 6131 0 +53.67(+0.88%)
    Mar 10, 2015 6105 6123 6068 6077 0 -50.03(-0.82%)
    Mar 09, 2015 6100 6153 6070 6127 0 +28.59(+0.47%)
    Mar 06, 2015 6146 6166 6088 6099 0 -52.48(-0.85%)
    Mar 05, 2015 6162 6189 6129 6151 0 -6.70(-0.11%)
    Mar 04, 2015 6158 6169 6093 6158 0 +16.79(+0.27%)
    Mar 03, 2015 6141 6142 6107 6141 0 -24.30(-0.39%)
    Mar 02, 2015 6080 6170 6070 6166 0 +70.66(+1.16%)
    Feb 27, 2015 6085 6124 6070 6095 0 +0.06(+0.00%)
    Feb 26, 2015 6104 6107 6087 6095 0 -3.33(-0.05%)
    Feb 25, 2015 6084 6138 6071 6098 0 +26.40(+0.43%)
    Feb 24, 2015 6077 6098 6044 6072 0 +20.48(+0.34%)
    Feb 23, 2015 6094 6147 6029 6051 0 -57.96(-0.95%)
    Feb 20, 2015 6041 6127 6026 6109 0 +60.24(+1.00%)
    Feb 19, 2015 5962 6063 5903 6049 0 +46.49(+0.77%)
    Feb 18, 2015 6026 6035 5926 6003 0 -12.25(-0.20%)
    Feb 17, 2015 5988 6031 5980 6015 0 +21.88(+0.37%)
    Feb 13, 2015 5993 5993 5993 5993 0 +35.18(+0.59%)
    Feb 12, 2015 5954 5976 5907 5958 0 +34.30(+0.58%)
    Feb 11, 2015 5930 5992 5899 5923 0 -18.28(-0.31%)
    Feb 10, 2015 5876 5951 5850 5942 0 +87.37(+1.49%)
    Feb 09, 2015 5878 5919 5827 5854 0 -28.28(-0.48%)
    Feb 06, 2015 5857 5928 5821 5883 0 +7.73(+0.13%)
    Feb 05, 2015 5785 5911 5768 5875 0 +146.22(+2.55%)
    Feb 04, 2015 5721 5764 5691 5729 0 -7.41(-0.13%)
    Feb 03, 2015 5755 5775 5675 5736 0 -16.80(-0.29%)
    Feb 02, 2015 5720 5759 5653 5753 0 +52.42(+0.92%)
    Jan 30, 2015 5748 5770 5674 5700 0 -71.35(-1.24%)
    Jan 29, 2015 5771 5785 5709 5772 0 +19.78(+0.34%)
    Jan 28, 2015 5845 5876 5738 5752 0 -82.68(-1.42%)
    Jan 27, 2015 5827 5880 5819 5835 0 -48.36(-0.82%)
    Jan 26, 2015 5779 5898 5756 5883 0 +103.43(+1.79%)
    Jan 23, 2015 5731 5790 5725 5780 0 +39.47(+0.69%)
    Jan 22, 2015 5709 5759 5679 5740 0 +40.09(+0.70%)
    Jan 21, 2015 5643 5722 5632 5700 0 +40.83(+0.72%)
    Jan 20, 2015 5624 5665 5597 5659 0 +39.20(+0.70%)
    Jan 16, 2015 5539 5634 5537 5620 0 +74.35(+1.34%)
    Jan 15, 2015 5547 5553 5539 5546 0 -45.29(-0.81%)
    Jan 14, 2015 5583 5632 5543 5591 0 -35.45(-0.63%)
    Jan 13, 2015 5626 5626 5626 5626 0 -25.24(-0.45%)
    Jan 12, 2015 5598 5675 5588 5652 0 +99.89(+1.80%)
    Jan 09, 2015 5604 5611 5518 5552 0 -35.71(-0.64%)
    Jan 08, 2015 5551 5595 5527 5587 0 +74.92(+1.36%)
    Jan 07, 2015 5417 5534 5411 5513 0 +116.43(+2.16%)
    Jan 06, 2015 5459 5499 5390 5396 0 -54.20(-0.99%)
    Jan 05, 2015 5469 5504 5441 5450 0 -27.44(-0.50%)
    Jan 02, 2015 5520 5537 5457 5478 0 -0.26(-0.00%)
    Dec 31, 2014 5478 5478 5478 5478 0 -14.30(-0.26%)
    Dec 30, 2014 5482 5521 5476 5492 0 -6.01(-0.11%)
    Dec 29, 2014 5444 5520 5437 5498 0 +42.32(+0.78%)
    Dec 26, 2014 5433 5464 5410 5456 0 +43.70(+0.81%)
    Dec 24, 2014 5412 5412 5412 5412 0 +30.89(+0.57%)
    Dec 23, 2014 5467 5484 5331 5381 0 -67.10(-1.23%)
    Dec 22, 2014 5470 5502 5434 5449 0 -19.14(-0.35%)
    Dec 19, 2014 5458 5517 5437 5468 0 +11.20(+0.21%)
    Dec 18, 2014 5419 5495 5380 5456 0 +102.90(+1.92%)
    Dec 17, 2014 5274 5365 5250 5354 0 +102.83(+1.96%)
    Dec 16, 2014 5251 5255 5247 5251 0 -77.69(-1.46%)
    Dec 15, 2014 5354 5403 5316 5328 0 +25.85(+0.49%)
    Dec 12, 2014 5338 5359 5296 5303 0 -64.57(-1.20%)
    Dec 11, 2014 5357 5399 5345 5367 0 +21.83(+0.41%)
    Dec 10, 2014 5386 5415 5341 5345 0 -68.21(-1.26%)
    Dec 09, 2014 5350 5418 5333 5414 0 +11.26(+0.21%)
    Dec 08, 2014 5434 5453 5385 5402 0 -22.37(-0.41%)
    Dec 05, 2014 5427 5457 5404 5425 0 +1.78(+0.03%)
    Dec 04, 2014 5371 5431 5361 5423 0 +46.18(+0.86%)
    Dec 03, 2014 5338 5397 5325 5377 0 +23.83(+0.45%)
    Dec 02, 2014 5337 5378 5323 5353 0 +15.51(+0.29%)
    Dec 01, 2014 5399 5426 5334 5337 0 -83.77(-1.55%)
    Nov 28, 2014 5425 5450 5408 5421 0 -3.03(-0.06%)
    Nov 26, 2014 5424 5424 5424 5424 0 +45.55(+0.85%)
    Nov 25, 2014 5372 5412 5355 5379 0 +5.68(+0.11%)
    Nov 24, 2014 5321 5398 5299 5373 0 +70.74(+1.33%)
    Nov 21, 2014 5375 5377 5284 5302 0 -22.81(-0.43%)
    Nov 20, 2014 5352 5389 5305 5325 0 -51.89(-0.97%)
    Nov 19, 2014 5389 5416 5338 5377 0 -23.30(-0.43%)
    Nov 18, 2014 5292 5425 5255 5400 0 +96.15(+1.81%)
    Nov 17, 2014 5280 5421 5261 5304 0 +235.41(+4.64%)
    Nov 14, 2014 5005 5076 4980 5069 0 +53.72(+1.07%)
    Nov 13, 2014 5033 5064 4998 5015 0 -8.90(-0.18%)
    Nov 12, 2014 4927 5125 4917 5024 0 +23.30(+0.47%)
    Nov 11, 2014 5021 5039 4980 5000 0 +1.70(+0.03%)
    Nov 10, 2014 5006 5040 4953 4999 0 -5.26(-0.11%)
    Nov 07, 2014 5038 5043 4928 5004 0 -36.96(-0.73%)
    Nov 06, 2014 5051 5126 4983 5041 0 +28.30(+0.56%)
    Nov 05, 2014 5006 5020 4936 5013 0 +26.31(+0.53%)
    Nov 04, 2014 4934 5022 4851 4986 0 +48.03(+0.97%)
    Nov 03, 2014 4840 4955 4830 4938 0 +71.87(+1.48%)
    Oct 31, 2014 4861 4920 4832 4866 0 +16.03(+0.33%)
    Oct 30, 2014 4780 4867 4748 4850 0 +156.34(+3.33%)
    Oct 28, 2014 4708 4723 4647 4694 0 +15.05(+0.32%)
    Oct 27, 2014 4773 4733 4647 4679 0 -44.04(-0.93%)
    Oct 24, 2014 4707 4789 4688 4723 0 +29.91(+0.64%)
    Oct 23, 2014 4705 4749 4669 4693 0 -68.85(-1.45%)
    Oct 21, 2014 4646 4768 4642 4762 0 +163.57(+3.56%)
    Oct 20, 2014 4612 4653 4575 4598 0 +46.54(+1.02%)
    Oct 17, 2014 4569 4593 4490 4552 0 -11.73(-0.26%)
    Oct 16, 2014 4468 4641 4412 4564 0 +4.21(+0.09%)
    Oct 15, 2014 4554 4599 4311 4559 0 -94.57(-2.03%)
    Oct 14, 2014 4622 4692 4483 4654 0 +88.34(+1.93%)
    Oct 13, 2014 4800 4829 4509 4566 0 -211.42(-4.43%)
    Oct 10, 2014 4782 4842 4740 4777 0 -6.94(-0.15%)
    Oct 09, 2014 4877 4926 4772 4784 0 -81.31(-1.67%)
    Oct 08, 2014 4813 4873 4762 4865 0 +110.39(+2.32%)
    Oct 07, 2014 4665 4836 4612 4755 0 +63.16(+1.35%)
    Oct 06, 2014 4650 4701 4644 4692 0 -6.24(-0.13%)
    Oct 03, 2014 4585 4712 4573 4698 0 +151.29(+3.33%)
    Oct 02, 2014 4584 4627 4477 4547 0 -60.68(-1.32%)
    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.