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 (%)
May 31, 2019
1499
1505
1416
1459
0
-42.74(-2.85%)
May 30, 2019
1516
1535
1498
1502
0
-2.46(-0.16%)
May 29, 2019
1514
1544
1480
1504
0
-23.05(-1.51%)
May 28, 2019
1576
1588
1520
1527
0
-48.91(-3.10%)
May 24, 2019
1574
1598
1544
1576
0
+20.61(+1.32%)
May 23, 2019
1596
1608
1535
1556
0
-50.62(-3.15%)
May 22, 2019
1665
1693
1581
1606
0
-66.43(-3.97%)
May 21, 2019
1610
1678
1602
1673
0
+72.84(+4.55%)
May 20, 2019
1621
1664
1596
1600
0
-43.10(-2.62%)
May 17, 2019
1624
1699
1614
1643
0
+15.09(+0.93%)
May 16, 2019
1639
1662
1601
1628
0
-41.56(-2.49%)
May 15, 2019
1585
1675
1547
1669
0
+63.34(+3.94%)
May 14, 2019
1586
1634
1536
1606
0
+40.50(+2.59%)
May 13, 2019
1639
1655
1565
1566
0
-123.54(-7.31%)
May 10, 2019
1713
1724
1614
1689
0
+8.26(+0.49%)
May 09, 2019
1696
1714
1621
1681
0
+6.90(+0.41%)
May 08, 2019
1752
1807
1660
1674
0
-169.43(-9.19%)
May 07, 2019
1905
1926
1841
1843
0
-93.71(-4.84%)
May 06, 2019
1843
1951
1829
1937
0
+49.28(+2.61%)
May 03, 2019
1848
1932
1840
1888
0
+41.82(+2.27%)
May 02, 2019
1788
1851
1747
1846
0
+50.10(+2.79%)
May 01, 2019
1842
1859
1786
1796
0
-27.49(-1.51%)
Apr 30, 2019
1851
1868
1796
1823
0
-40.54(-2.17%)
Apr 29, 2019
1871
1894
1830
1864
0
-13.50(-0.72%)
Apr 26, 2019
1815
1892
1795
1878
0
+54.71(+3.00%)
Apr 25, 2019
1789
1824
1761
1823
0
+32.43(+1.81%)
Apr 24, 2019
1850
1851
1779
1790
0
-52.37(-2.84%)
Apr 23, 2019
1809
1852
1772
1843
0
+46.00(+2.56%)
Apr 22, 2019
1831
1848
1763
1797
0
-43.13(-2.34%)
Apr 18, 2019
1838
1873
1791
1840
0
-1.35(-0.07%)
Apr 17, 2019
1900
1909
1818
1841
0
-40.12(-2.13%)
Apr 16, 2019
1889
1917
1843
1881
0
+7.64(+0.41%)
Apr 15, 2019
1910
1930
1870
1874
0
-31.12(-1.63%)
Apr 12, 2019
1906
1933
1877
1905
0
+25.65(+1.36%)
Apr 11, 2019
1934
1945
1874
1879
0
-59.78(-3.08%)
Apr 10, 2019
1917
1958
1908
1939
0
+28.53(+1.49%)
Apr 09, 2019
1935
1960
1908
1910
0
-25.96(-1.34%)
Apr 08, 2019
1972
2004
1927
1936
0
-56.34(-2.83%)
Apr 05, 2019
1939
1994
1939
1993
0
+55.00(+2.84%)
Apr 04, 2019
1949
1964
1903
1938
0
-11.29(-0.58%)
Apr 03, 2019
1947
1963
1906
1949
0
+32.25(+1.68%)
Apr 02, 2019
1951
1966
1882
1917
0
-31.28(-1.61%)
Apr 01, 2019
1999
2004
1939
1948
0
-32.72(-1.65%)
Mar 29, 2019
1943
2004
1917
1981
0
+51.49(+2.67%)
Mar 28, 2019
1879
1929
1858
1929
0
+50.31(+2.68%)
Mar 27, 2019
1955
1971
1873
1879
0
-77.27(-3.95%)
Mar 26, 2019
1937
1962
1909
1956
0
+35.57(+1.85%)
Mar 25, 2019
1939
1970
1894
1921
0
-26.56(-1.36%)
Mar 22, 2019
2016
2079
1937
1947
0
-121.61(-5.88%)
Mar 21, 2019
2000
2074
1948
2069
0
+174.38(+9.20%)
Mar 20, 2019
1896
1947
1851
1894
0
-25.67(-1.34%)
Mar 19, 2019
1949
1968
1893
1920
0
-5.86(-0.30%)
Mar 18, 2019
1936
1959
1878
1926
0
-3.47(-0.18%)
Mar 15, 2019
1888
1959
1878
1929
0
+79.42(+4.29%)
Mar 14, 2019
1920
1947
1834
1850
0
-83.71(-4.33%)
Mar 13, 2019
1925
1961
1896
1934
0
+8.33(+0.43%)
Mar 12, 2019
1926
1946
1890
1925
0
-15.70(-0.81%)
Mar 11, 2019
1881
1941
1849
1941
0
+69.94(+3.74%)
Mar 08, 2019
1909
1916
1842
1871
0
-45.38(-2.37%)
Mar 07, 2019
1931
1958
1886
1917
0
-14.60(-0.76%)
Mar 06, 2019
2002
2015
1916
1931
0
-73.84(-3.68%)
Mar 05, 2019
2028
2051
1988
2005
0
-10.99(-0.55%)
Mar 04, 2019
2097
2112
1966
2016
0
-48.59(-2.35%)
Mar 01, 2019
1943
2092
1925
2065
0
+137.74(+7.15%)
Feb 28, 2019
1997
2013
1871
1927
0
-147.07(-7.09%)
Feb 27, 2019
2114
2136
2027
2074
0
-33.89(-1.61%)
Feb 26, 2019
2113
2143
2085
2108
0
-9.03(-0.43%)
Feb 25, 2019
2108
2137
2048
2117
0
+29.83(+1.43%)
Feb 22, 2019
2026
2098
2013
2087
0
+63.89(+3.16%)
Feb 21, 2019
2014
2074
1993
2023
0
-13.12(-0.64%)
Feb 20, 2019
2087
2114
2011
2036
0
-37.14(-1.79%)
Feb 19, 2019
2094
2122
2053
2073
0
-33.00(-1.57%)
Feb 15, 2019
2064
2112
2036
2106
0
+50.86(+2.47%)
Feb 14, 2019
2035
2082
2002
2055
0
+5.38(+0.26%)
Feb 13, 2019
2074
2106
2029
2050
0
-24.04(-1.16%)
Feb 12, 2019
2017
2087
2009
2074
0
+64.79(+3.22%)
Feb 11, 2019
2015
2033
1959
2009
0
+32.89(+1.66%)
Feb 08, 2019
2004
2032
1936
1976
0
-47.77(-2.36%)
Feb 07, 2019
2057
2099
1969
2024
0
-46.70(-2.26%)
Feb 06, 2019
2157
2158
2061
2071
0
-86.66(-4.02%)
Feb 05, 2019
2117
2182
2047
2158
0
-341.65(-13.67%)
Feb 04, 2019
2542
2573
2490
2499
0
-43.65(-1.72%)
Feb 01, 2019
2541
2651
2365
2543
0
-60.97(-2.34%)
Jan 31, 2019
2623
2701
2565
2604
0
-18.70(-0.71%)
Jan 30, 2019
2530
2627
2513
2623
0
+110.90(+4.42%)
Jan 29, 2019
2479
2529
2376
2512
0
+44.88(+1.82%)
Jan 28, 2019
2636
2668
2453
2467
0
-201.97(-7.57%)
Jan 25, 2019
2631
2716
2562
2669
0
+71.05(+2.74%)
Jan 24, 2019
2560
2646
2549
2598
0
+35.70(+1.39%)
Jan 23, 2019
2603
2626
2498
2562
0
-33.85(-1.30%)
Jan 22, 2019
2653
2683
2575
2596
0
-84.74(-3.16%)
Jan 18, 2019
2629
2704
2625
2681
0
+53.30(+2.03%)
Jan 17, 2019
2624
2671
2568
2627
0
-9.65(-0.37%)
Jan 16, 2019
2679
2748
2613
2637
0
-35.83(-1.34%)
Jan 15, 2019
2623
2689
2591
2673
0
+55.23(+2.11%)
Jan 14, 2019
2670
2718
2602
2618
0
-84.56(-3.13%)
Jan 11, 2019
2660
2776
2611
2702
0
+48.90(+1.84%)
Jan 10, 2019
2574
2672
2522
2653
0
+69.17(+2.68%)
Jan 09, 2019
2557
2637
2523
2584
0
+44.85(+1.77%)
Jan 08, 2019
2596
2623
2482
2539
0
-47.89(-1.85%)
Jan 07, 2019
2552
2678
2401
2587
0
+26.46(+1.03%)
Jan 04, 2019
2425
2564
2380
2561
0
+185.30(+7.80%)
Jan 03, 2019
2387
2432
2295
2375
0
-10.13(-0.42%)
Jan 02, 2019
2166
2488
2147
2385
0
+160.42(+7.21%)
Dec 31, 2018
2331
2355
2104
2225
0
-85.76(-3.71%)
Dec 28, 2018
2147
2548
2097
2311
0
+414.61(+21.87%)
Dec 27, 2018
1856
1914
1768
1896
0
-14.24(-0.75%)
Dec 26, 2018
1876
1927
1768
1910
0
+60.58(+3.27%)
Dec 24, 2018
1834
1912
1801
1850
0
-43.97(-2.32%)
Dec 21, 2018
1990
1998
1875
1894
0
-101.75(-5.10%)
Dec 20, 2018
2084
2128
1919
1996
0
-94.84(-4.54%)
Dec 19, 2018
2213
2337
2068
2090
0
-109.05(-4.96%)
Dec 18, 2018
2346
2357
2166
2199
0
-102.06(-4.43%)
Dec 17, 2018
2345
2432
2291
2302
0
-88.95(-3.72%)
Dec 14, 2018
2448
2482
2375
2390
0
-85.38(-3.45%)
Dec 13, 2018
2425
2519
2412
2476
0
+33.10(+1.36%)
Dec 12, 2018
2449
2516
2407
2443
0
+8.97(+0.37%)
Dec 11, 2018
2469
2511
2378
2434
0
+4.90(+0.20%)
Dec 10, 2018
2442
2467
2334
2429
0
+18.69(+0.78%)
Dec 07, 2018
2386
2514
2369
2410
0
+4.84(+0.20%)
Dec 06, 2018
2553
2567
2348
2405
0
-155.89(-6.09%)
Dec 04, 2018
2737
2788
2550
2561
0
-203.82(-7.37%)
Dec 03, 2018
2765
2805
2701
2765
0
+22.88(+0.83%)
Nov 30, 2018
2668
2753
2636
2742
0
+73.11(+2.74%)
Nov 29, 2018
2540
2719
2505
2669
0
+96.16(+3.74%)
Nov 28, 2018
2491
2577
2451
2573
0
+126.04(+5.15%)
Nov 27, 2018
2560
2579
2433
2447
0
-134.74(-5.22%)
Nov 26, 2018
2579
2635
2499
2582
0
+25.12(+0.98%)
Nov 23, 2018
2579
2668
2508
2556
0
-62.44(-2.38%)
Nov 21, 2018
2619
2619
2619
2619
0
-5.27(-0.20%)
Nov 20, 2018
2525
2687
2498
2624
0
+53.94(+2.10%)
Nov 19, 2018
2618
2647
2508
2570
0
-74.39(-2.81%)
Nov 16, 2018
2602
2690
2537
2645
0
+21.28(+0.81%)
Nov 15, 2018
2433
2627
2432
2623
0
+193.87(+7.98%)
Nov 14, 2018
2594
2627
2398
2429
0
-155.46(-6.01%)
Nov 13, 2018
2723
2746
2533
2585
0
-142.83(-5.24%)
Nov 12, 2018
2519
2830
2481
2728
0
+386.50(+16.51%)
Nov 09, 2018
2593
2608
2282
2341
0
-274.48(-10.49%)
Nov 08, 2018
2831
2896
2573
2616
0
-215.33(-7.61%)
Nov 07, 2018
2791
2935
2713
2831
0
+78.21(+2.84%)
Nov 06, 2018
2619
2806
2607
2753
0
+109.35(+4.14%)
Nov 05, 2018
2772
2776
2601
2644
0
-142.34(-5.11%)
Nov 02, 2018
2723
2828
2694
2786
0
+76.17(+2.81%)
Nov 01, 2018
2536
2777
2528
2710
0
+189.86(+7.53%)
Oct 31, 2018
2581
2608
2474
2520
0
-36.06(-1.41%)
Oct 30, 2018
2534
2666
2473
2556
0
+9.01(+0.35%)
Oct 29, 2018
2549
2666
2482
2547
0
+47.86(+1.92%)
Oct 26, 2018
2462
2572
2411
2499
0
+146.33(+6.22%)
Oct 24, 2018
2583
2590
2334
2353
0
-218.38(-8.49%)
Oct 23, 2018
2603
2655
2541
2571
0
-87.75(-3.30%)
Oct 22, 2018
2699
2714
2591
2659
0
-10.86(-0.41%)
Oct 19, 2018
2708
2839
2633
2670
0
-62.96(-2.30%)
Oct 18, 2018
2799
2811
2692
2733
0
-85.73(-3.04%)
Oct 17, 2018
2844
2849
2754
2818
0
-46.94(-1.64%)
Oct 16, 2018
2735
2888
2720
2865
0
+139.53(+5.12%)
Oct 15, 2018
2674
2790
2649
2726
0
+14.87(+0.55%)
Oct 12, 2018
2705
2771
2599
2711
0
+55.11(+2.08%)
Oct 11, 2018
2625
2790
2610
2656
0
+27.71(+1.05%)
Oct 10, 2018
2603
2733
2591
2628
0
+12.61(+0.48%)
Oct 09, 2018
2733
2789
2570
2615
0
-118.86(-4.35%)
Oct 08, 2018
2600
2826
2564
2734
0
+128.52(+4.93%)
Oct 05, 2018
2667
2736
2540
2606
0
-137.78(-5.02%)
Oct 04, 2018
2808
2830
2715
2744
0
-108.65(-3.81%)
Oct 03, 2018
2719
2883
2697
2852
0
+154.88(+5.74%)
Oct 02, 2018
2713
2759
2613
2697
0
-34.08(-1.25%)
Oct 01, 2018
2758
2865
2669
2731
0
-47.80(-1.72%)
Sep 28, 2018
2647
2836
2607
2779
0
+115.27(+4.33%)
Sep 27, 2018
2888
2923
2649
2664
0
-260.80(-8.92%)
Sep 26, 2018
3095
3104
2869
2925
0
-161.32(-5.23%)
Sep 25, 2018
3172
3265
3032
3086
0
-65.56(-2.08%)
Sep 24, 2018
3265
3275
2973
3152
0
-127.63(-3.89%)
Sep 21, 2018
3277
3351
3231
3279
0
-8.70(-0.26%)
Sep 20, 2018
3414
3445
3258
3288
0
-76.19(-2.26%)
Sep 19, 2018
3173
3413
3140
3364
0
+140.86(+4.37%)
Sep 18, 2018
3298
3414
3179
3223
0
-173.22(-5.10%)
Sep 17, 2018
3042
3493
2880
3397
0
+353.12(+11.60%)
Sep 14, 2018
3105
3465
2947
3043
0
-441.26(-12.66%)
Sep 13, 2018
3487
3490
3472
3485
0
-2.41(-0.07%)
Sep 12, 2018
3488
3496
3461
3487
0
-0.90(-0.03%)
Sep 11, 2018
3486
3501
3476
3488
0
-4.38(-0.13%)
Sep 10, 2018
3500
3513
3488
3492
0
-4.69(-0.13%)
Sep 07, 2018
4116
4243
3139
3497
0
-645.48(-15.58%)
Sep 06, 2018
4267
4287
4133
4143
0
-132.31(-3.10%)
Sep 05, 2018
4335
4344
4195
4275
0
-61.71(-1.42%)
Sep 04, 2018
4408
4447
4183
4337
0
-39.04(-0.89%)
Aug 31, 2018
4376
4376
4376
4376
0
+53.96(+1.25%)
Aug 30, 2018
4366
4381
4239
4322
0
-1.74(-0.04%)
Aug 29, 2018
4318
4368
4252
4323
0
+47.65(+1.11%)
Aug 28, 2018
4521
4521
4239
4276
0
-146.85(-3.32%)
Aug 27, 2018
4241
4438
4215
4423
0
+243.08(+5.82%)
Aug 24, 2018
4319
4330
4174
4180
0
-137.93(-3.19%)
Aug 23, 2018
4355
4433
4256
4317
0
-35.98(-0.83%)
Aug 22, 2018
4235
4365
4232
4353
0
+121.32(+2.87%)
Aug 21, 2018
4158
4271
4125
4232
0
+69.07(+1.66%)
Aug 20, 2018
4154
4192
4082
4163
0
-8.70(-0.21%)
Aug 17, 2018
4077
4188
4048
4172
0
+76.52(+1.87%)
Aug 16, 2018
3958
4136
3939
4095
0
+152.81(+3.88%)
Aug 15, 2018
3962
4011
3872
3942
0
-90.74(-2.25%)
Aug 14, 2018
4059
4072
3915
4033
0
-1.16(-0.03%)
Aug 13, 2018
4051
4118
3938
4034
0
-25.86(-0.64%)
Aug 10, 2018
4048
4275
4026
4060
0
-50.43(-1.23%)
Aug 09, 2018
4140
4219
4001
4111
0
+16.47(+0.40%)
Aug 08, 2018
4275
4394
3967
4094
0
-184.00(-4.30%)
Aug 07, 2018
4261
4374
4244
4278
0
+66.25(+1.57%)
Aug 06, 2018
4468
4524
4155
4212
0
-216.61(-4.89%)
Aug 03, 2018
4365
4471
4324
4428
0
+46.28(+1.06%)
Aug 02, 2018
4334
4408
4278
4382
0
+46.40(+1.07%)
Aug 01, 2018
4200
4366
4114
4336
0
+67.36(+1.58%)
Jul 31, 2018
3977
4315
3972
4268
0
+297.93(+7.50%)
Jul 30, 2018
3933
4062
3806
3971
0
+87.08(+2.24%)
Jul 27, 2018
3950
3981
3700
3883
0
+3.59(+0.09%)
Jul 26, 2018
4155
4187
3830
3880
0
-269.22(-6.49%)
Jul 25, 2018
4265
4349
4123
4149
0
-127.19(-2.97%)
Jul 24, 2018
4580
4601
4093
4276
0
-263.21(-5.80%)
Jul 23, 2018
4536
4588
4448
4539
0
+55.97(+1.25%)
Jul 20, 2018
4518
4606
4461
4483
0
-38.88(-0.86%)
Jul 19, 2018
4582
4627
4451
4522
0
-105.39(-2.28%)
Jul 18, 2018
4694
4735
4520
4628
0
-91.82(-1.95%)
Jul 17, 2018
4563
4801
4540
4720
0
+153.45(+3.36%)
Jul 16, 2018
4486
4614
4278
4566
0
+112.26(+2.52%)
Jul 13, 2018
4671
4698
4294
4454
0
-204.39(-4.39%)
Jul 12, 2018
4634
4723
4544
4658
0
+123.18(+2.72%)
Jul 11, 2018
4332
4646
4313
4535
0
+134.13(+3.05%)
Jul 10, 2018
4259
4467
4242
4401
0
+169.75(+4.01%)
Jul 09, 2018
4067
4264
4042
4231
0
+209.11(+5.20%)
Jul 06, 2018
3763
4139
3747
4022
0
+248.61(+6.59%)
Jul 05, 2018
3767
3792
3694
3773
0
+54.67(+1.47%)
Jul 03, 2018
3719
3719
3719
3719
0
+23.57(+0.64%)
Jul 02, 2018
3664
3726
3614
3695
0
+9.10(+0.25%)
Jun 29, 2018
3748
3801
3617
3686
0
-15.64(-0.42%)
Jun 28, 2018
3621
3727
3441
3702
0
+58.73(+1.61%)
Jun 27, 2018
3739
3849
3634
3643
0
-107.77(-2.87%)
Jun 26, 2018
3716
3807
3627
3751
0
+68.82(+1.87%)
Jun 25, 2018
3569
3729
3511
3682
0
+58.36(+1.61%)
Jun 22, 2018
3612
3692
3490
3624
0
+44.65(+1.25%)
Jun 21, 2018
3797
3834
3554
3579
0
-210.93(-5.57%)
Jun 20, 2018
3521
3850
3504
3790
0
+283.61(+8.09%)
Jun 19, 2018
3548
3599
3402
3506
0
-72.52(-2.03%)
Jun 18, 2018
3507
3634
3462
3579
0
+38.01(+1.07%)
Jun 15, 2018
3541
3624
3478
3541
0
-80.60(-2.23%)
Jun 14, 2018
3646
3738
3556
3621
0
-3.66(-0.10%)
Jun 13, 2018
3553
3737
3509
3625
0
+81.45(+2.30%)
Jun 12, 2018
3475
3577
3427
3544
0
+70.62(+2.03%)
Jun 11, 2018
3495
3516
3403
3473
0
-17.87(-0.51%)
Jun 08, 2018
3387
3542
3346
3491
0
+121.86(+3.62%)
Jun 07, 2018
3406
3488
3350
3369
0
-30.54(-0.90%)
Jun 06, 2018
3481
3511
3347
3400
0
-57.12(-1.65%)
Jun 05, 2018
3432
3542
3400
3457
0
+51.52(+1.51%)
Jun 04, 2018
3326
3446
3284
3405
0
+114.13(+3.47%)
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
.