• 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, 2012 2429 2436 2396 2417 0 -10.45(-0.43%)
    May 30, 2012 2426 2440 2408 2428 0 -10.43(-0.43%)
    May 29, 2012 2433 2459 2421 2438 0 +7.68(+0.32%)
    May 25, 2012 2431 2431 2431 0 -1.47(-0.06%)
    May 24, 2012 2396 2435 2394 2432 0 +38.25(+1.60%)
    May 23, 2012 2397 2410 2366 2394 0 -19.68(-0.82%)
    May 22, 2012 2404 2437 2402 2414 0 +1.12(+0.05%)
    May 21, 2012 2398 2420 2381 2412 0 +28.84(+1.21%)
    May 18, 2012 2396 2411 2373 2384 0 -6.61(-0.28%)
    May 17, 2012 2449 2463 2387 2390 0 -60.96(-2.49%)
    May 16, 2012 2456 2486 2447 2451 0 -3.24(-0.13%)
    May 15, 2012 2444 2474 2442 2454 0 -8.52(-0.35%)
    May 14, 2012 2467 2491 2452 2463 0 -32.11(-1.29%)
    May 11, 2012 2458 2511 2465 2495 0 +4.70(+0.19%)
    May 10, 2012 2491 2520 2481 2490 0 +3.79(+0.15%)
    May 09, 2012 2476 2512 2466 2487 0 -17.41(-0.70%)
    May 08, 2012 2497 2513 2470 2504 0 -9.98(-0.40%)
    May 07, 2012 2477 2534 2482 2514 0 +20.93(+0.84%)
    May 04, 2012 2502 2522 2484 2493 0 -23.56(-0.94%)
    May 03, 2012 2495 2537 2488 2517 0 +20.39(+0.82%)
    May 02, 2012 2514 2533 2441 2496 0 -85.03(-3.29%)
    May 01, 2012 2564 2598 2550 2581 0 +7.87(+0.31%)
    Apr 30, 2012 2581 2595 2564 2573 0 -15.87(-0.61%)
    Apr 27, 2012 2587 2605 2581 2589 0 +4.28(+0.17%)
    Apr 26, 2012 2547 2594 2546 2585 0 +27.81(+1.09%)
    Apr 25, 2012 2557 2569 2536 2557 0 +27.33(+1.08%)
    Apr 24, 2012 2511 2537 2507 2530 0 +11.64(+0.46%)
    Apr 23, 2012 2539 2553 2500 2518 0 -46.45(-1.81%)
    Apr 20, 2012 2556 2579 2543 2565 0 +11.39(+0.45%)
    Apr 19, 2012 2541 2564 2529 2553 0 +8.75(+0.34%)
    Apr 18, 2012 2520 2552 2522 2544 0 +3.38(+0.13%)
    Apr 17, 2012 2518 2550 2518 2541 0 +25.35(+1.01%)
    Apr 16, 2012 2524 2542 2495 2516 0 -11.02(-0.44%)
    Apr 13, 2012 2505 2543 2500 2527 0 +27.42(+1.10%)
    Apr 12, 2012 2487 2513 2485 2499 0 +0.80(+0.03%)
    Apr 11, 2012 2492 2509 2484 2498 0 +25.29(+1.02%)
    Apr 10, 2012 2504 2518 2469 2473 0 -43.48(-1.73%)
    Apr 09, 2012 2499 2532 2505 2517 0 -32.81(-1.29%)
    Apr 05, 2012 2538 2560 2533 2549 0 +0.07(+0.00%)
    Apr 04, 2012 2545 2567 2541 2549 0 -18.41(-0.72%)
    Apr 03, 2012 2559 2580 2547 2568 0 +0.85(+0.03%)
    Apr 02, 2012 2529 2581 2527 2567 0 +1.70(+0.07%)
    Mar 30, 2012 2564 2591 2558 2565 0 +14.53(+0.57%)
    Mar 29, 2012 2513 2561 2516 2551 0 +17.17(+0.68%)
    Mar 28, 2012 2536 2562 2523 2534 0 -10.90(-0.43%)
    Mar 27, 2012 2559 2583 2539 2544 0 -10.49(-0.41%)
    Mar 26, 2012 2538 2567 2538 2555 0 +29.31(+1.16%)
    Mar 23, 2012 2515 2537 2506 2526 0 +2.64(+0.10%)
    Mar 22, 2012 2496 2535 2492 2523 0 -1.08(-0.04%)
    Mar 21, 2012 2518 2541 2511 2524 0 +7.33(+0.29%)
    Mar 20, 2012 2507 2528 2503 2517 0 -8.72(-0.35%)
    Mar 19, 2012 2515 2535 2509 2525 0 +10.41(+0.41%)
    Mar 16, 2012 2536 2556 2509 2515 0 -30.70(-1.21%)
    Mar 15, 2012 2520 2554 2521 2546 0 +15.10(+0.60%)
    Mar 14, 2012 2514 2538 2514 2531 0 +3.89(+0.15%)
    Mar 13, 2012 2479 2529 2483 2527 0 +35.69(+1.43%)
    Mar 12, 2012 2482 2516 2471 2491 0 +2.63(+0.11%)
    Mar 09, 2012 2484 2520 2474 2488 0 -0.51(-0.02%)
    Mar 08, 2012 2450 2495 2449 2489 0 +44.93(+1.84%)
    Mar 07, 2012 2382 2457 2384 2444 0 +56.83(+2.38%)
    Mar 06, 2012 2401 2423 2382 2387 0 -35.92(-1.48%)
    Mar 05, 2012 2402 2434 2404 2423 0 +7.04(+0.29%)
    Mar 02, 2012 2422 2438 2411 2416 0 -15.44(-0.63%)
    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.