• 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 (%)
    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%)
    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.