• 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 (%)
    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%)
    Sep 01, 2016 4878 4969 4810 4871 0 +64.93(+1.35%)
    Aug 31, 2016 4870 4885 4774 4806 0 -86.52(-1.77%)
    Aug 30, 2016 4888 4959 4844 4893 0 +20.20(+0.41%)
    Aug 29, 2016 4794 4901 4777 4872 0 +73.91(+1.54%)
    Aug 26, 2016 4780 4866 4730 4799 0 +36.27(+0.76%)
    Aug 25, 2016 4827 4878 4702 4762 0 -73.36(-1.52%)
    Aug 24, 2016 4968 5022 4792 4836 0 -128.28(-2.58%)
    Aug 23, 2016 5100 5130 4905 4964 0 -108.35(-2.14%)
    Aug 22, 2016 5057 5097 5005 5072 0 +7.98(+0.16%)
    Aug 19, 2016 5076 5097 5015 5064 0 -17.94(-0.35%)
    Aug 18, 2016 5067 5135 5033 5082 0 +17.44(+0.34%)
    Aug 17, 2016 5121 5153 5036 5065 0 -57.87(-1.13%)
    Aug 16, 2016 5141 5174 5109 5123 0 -51.45(-0.99%)
    Aug 15, 2016 5173 5194 5130 5174 0 +21.11(+0.41%)
    Aug 12, 2016 5170 5183 5093 5153 0 -18.46(-0.36%)
    Aug 11, 2016 5109 5208 5067 5171 0 +85.90(+1.69%)
    Aug 10, 2016 5201 5214 5065 5086 0 -97.80(-1.89%)
    Aug 09, 2016 5254 5327 5116 5183 0 +49.44(+0.96%)
    Aug 08, 2016 5153 5193 5077 5134 0 +9.25(+0.18%)
    Aug 05, 2016 5099 5187 5041 5125 0 +35.17(+0.69%)
    Aug 04, 2016 5065 5135 5025 5089 0 -0.56(-0.01%)
    Aug 03, 2016 5037 5124 4997 5090 0 +50.42(+1.00%)
    Aug 02, 2016 5092 5148 4985 5040 0 -89.02(-1.74%)
    Aug 01, 2016 5106 5183 5045 5129 0 +18.68(+0.37%)
    Jul 29, 2016 5057 5148 4997 5110 0 +78.87(+1.57%)
    Jul 28, 2016 5052 5090 4992 5031 0 -19.37(-0.38%)
    Jul 27, 2016 5126 5135 4991 5050 0 -23.09(-0.46%)
    Jul 26, 2016 5089 5141 5012 5074 0 +48.22(+0.96%)
    Jul 25, 2016 5047 5079 4988 5025 0 -10.47(-0.21%)
    Jul 22, 2016 5007 5057 4950 5036 0 +54.84(+1.10%)
    Jul 21, 2016 5023 5076 4933 4981 0 -18.94(-0.38%)
    Jul 20, 2016 4993 5051 4917 5000 0 +53.46(+1.08%)
    Jul 19, 2016 4999 5037 4938 4946 0 -61.54(-1.23%)
    Jul 18, 2016 5005 5042 4965 5008 0 +24.92(+0.50%)
    Jul 15, 2016 4958 5017 4909 4983 0 +24.71(+0.50%)
    Jul 14, 2016 4938 4985 4885 4958 0 +79.52(+1.63%)
    Jul 13, 2016 4972 5010 4856 4879 0 -111.93(-2.24%)
    Jul 12, 2016 4997 5036 4945 4991 0 +43.51(+0.88%)
    Jul 11, 2016 4984 5038 4926 4947 0 -14.20(-0.29%)
    Jul 08, 2016 4961 5023 4939 4961 0 +19.47(+0.39%)
    Jul 07, 2016 4939 4985 4861 4942 0 +155.44(+3.25%)
    Jul 05, 2016 4822 4836 4728 4787 0 -73.29(-1.51%)
    Jul 01, 2016 4860 4860 4860 4860 0 +155.17(+3.30%)
    Jun 30, 2016 4597 4750 4567 4705 0 +42.93(+0.92%)
    Jun 29, 2016 4635 4677 4622 4662 0 +50.63(+1.10%)
    Jun 28, 2016 4558 4625 4540 4611 0 +66.06(+1.45%)
    Jun 27, 2016 4616 4625 4527 4545 0 -80.99(-1.75%)
    Jun 24, 2016 4587 4646 4559 4626 0 -38.16(-0.82%)
    Jun 23, 2016 4585 4675 4533 4664 0 +138.62(+3.06%)
    Jun 22, 2016 4649 4666 4501 4526 0 -131.06(-2.81%)
    Jun 21, 2016 4762 4781 4589 4657 0 +128.41(+2.84%)
    Jun 20, 2016 4526 4597 4476 4528 0 +76.71(+1.72%)
    Jun 17, 2016 4559 4582 4423 4452 0 -95.71(-2.10%)
    Jun 16, 2016 4474 4576 4404 4547 0 +18.46(+0.41%)
    Jun 15, 2016 4509 4622 4461 4529 0 +35.44(+0.79%)
    Jun 14, 2016 4544 4589 4381 4493 0 -68.17(-1.49%)
    Jun 13, 2016 4582 4704 4549 4561 0 -31.07(-0.68%)
    Jun 10, 2016 4666 4706 4572 4593 0 -125.92(-2.67%)
    Jun 09, 2016 4761 4815 4696 4718 0 -61.07(-1.28%)
    Jun 08, 2016 4771 4866 4685 4780 0 +27.79(+0.58%)
    Jun 07, 2016 4786 4816 4710 4752 0 -46.48(-0.97%)
    Jun 06, 2016 4771 4818 4674 4798 0 +25.76(+0.54%)
    Jun 03, 2016 4981 4994 4750 4772 0 -219.37(-4.39%)
    Jun 02, 2016 4932 5013 4891 4992 0 +48.43(+0.98%)
    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.