• 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 (%)
    Jan 31, 2014 3145 3204 3121 3165 0 -19.48(-0.61%)
    Jan 30, 2014 3183 3211 3161 3185 0 +33.30(+1.06%)
    Jan 29, 2014 3143 3195 3124 3151 0 -3.58(-0.11%)
    Jan 28, 2014 3146 3192 3107 3155 0 +7.92(+0.25%)
    Jan 27, 2014 3190 3208 3126 3147 0 -35.71(-1.12%)
    Jan 24, 2014 3219 3241 3163 3183 0 -53.61(-1.66%)
    Jan 23, 2014 3259 3272 3178 3236 0 -52.34(-1.59%)
    Jan 22, 2014 3268 3329 3213 3289 0 -33.57(-1.01%)
    Jan 21, 2014 3333 3359 3285 3322 0 +4.65(+0.14%)
    Jan 17, 2014 3318 3318 3318 0 +2.39(+0.07%)
    Jan 16, 2014 3349 3362 3264 3315 0 -48.49(-1.44%)
    Jan 15, 2014 3345 3412 3332 3364 0 +15.50(+0.46%)
    Jan 14, 2014 3193 3356 3166 3348 0 +162.40(+5.10%)
    Jan 13, 2014 3180 3230 3166 3186 0 -23.81(-0.74%)
    Jan 10, 2014 3198 3232 3179 3210 0 +18.20(+0.57%)
    Jan 09, 2014 3185 3206 3157 3191 0 +6.15(+0.19%)
    Jan 08, 2014 3136 3224 3128 3185 0 +52.05(+1.66%)
    Jan 07, 2014 3109 3145 3105 3133 0 +40.36(+1.30%)
    Jan 06, 2014 3127 3142 3080 3093 0 -36.21(-1.16%)
    Jan 03, 2014 3090 3137 3088 3129 0 +47.50(+1.54%)
    Jan 02, 2014 3089 3111 3056 3082 0 -22.95(-0.74%)
    Dec 31, 2013 3104 3104 3104 0 +7.26(+0.23%)
    Dec 30, 2013 3098 3113 3084 3097 0 -5.63(-0.18%)
    Dec 27, 2013 3086 3116 3066 3103 0 +15.18(+0.49%)
    Dec 26, 2013 3053 3097 3045 3088 0 +24.23(+0.79%)
    Dec 24, 2013 3063 3063 3063 0 +29.48(+0.97%)
    Dec 23, 2013 3047 3074 2996 3034 0 -3.88(-0.13%)
    Dec 20, 2013 2959 3092 2955 3038 0 +102.42(+3.49%)
    Dec 19, 2013 2870 3008 2856 2935 0 +55.67(+1.93%)
    Dec 18, 2013 2815 2887 2805 2880 0 +65.18(+2.32%)
    Dec 17, 2013 2847 2857 2787 2815 0 -46.96(-1.64%)
    Dec 16, 2013 2802 2889 2780 2862 0 +88.61(+3.20%)
    Dec 13, 2013 2791 2803 2731 2773 0 -17.30(-0.62%)
    Dec 12, 2013 2790 2833 2756 2790 0 +11.29(+0.41%)
    Dec 11, 2013 2872 2880 2762 2779 0 -98.40(-3.42%)
    Dec 10, 2013 2888 2900 2859 2877 0 -21.05(-0.73%)
    Dec 09, 2013 2891 2913 2866 2898 0 +16.76(+0.58%)
    Dec 06, 2013 2867 2896 2850 2882 0 +58.07(+2.06%)
    Dec 05, 2013 2799 2839 2792 2824 0 +13.49(+0.48%)
    Dec 04, 2013 2802 2830 2780 2810 0 -2.52(-0.09%)
    Dec 03, 2013 2824 2832 2779 2813 0 -15.20(-0.54%)
    Dec 02, 2013 2843 2849 2818 2828 0 -14.16(-0.50%)
    Nov 29, 2013 2847 2863 2826 2842 0 +3.42(+0.12%)
    Nov 27, 2013 2838 2838 2838 0 +1.57(+0.06%)
    Nov 26, 2013 2831 2858 2815 2837 0 +7.11(+0.25%)
    Nov 25, 2013 2846 2866 2822 2830 0 -16.18(-0.57%)
    Nov 22, 2013 2852 2869 2828 2846 0 -3.61(-0.13%)
    Nov 21, 2013 2851 2896 2827 2850 0 +0.26(+0.01%)
    Nov 20, 2013 2817 2861 2812 2849 0 +35.98(+1.28%)
    Nov 19, 2013 2784 2827 2774 2813 0 +20.94(+0.75%)
    Nov 18, 2013 2798 2820 2755 2792 0 -3.17(-0.11%)
    Nov 15, 2013 2775 2808 2758 2796 0 +25.96(+0.94%)
    Nov 14, 2013 2756 2784 2738 2770 0 +92.45(+3.45%)
    Nov 12, 2013 2655 2687 2623 2677 0 +12.56(+0.47%)
    Nov 11, 2013 2640 2681 2626 2665 0 +25.12(+0.95%)
    Nov 08, 2013 2594 2649 2590 2640 0 +44.50(+1.71%)
    Nov 07, 2013 2611 2633 2587 2595 0 -16.46(-0.63%)
    Nov 06, 2013 2652 2664 2591 2611 0 -23.45(-0.89%)
    Nov 05, 2013 2649 2669 2616 2635 0 -25.96(-0.98%)
    Nov 04, 2013 2646 2683 2622 2661 0 +23.63(+0.90%)
    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.