• 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 (%)
    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%)
    Mar 01, 2012 2397 2444 2393 2432 0 -0.67(-0.03%)
    Feb 29, 2012 2414 2449 2409 2432 0 +9.18(+0.38%)
    Feb 28, 2012 2382 2429 2390 2423 0 +33.45(+1.40%)
    Feb 27, 2012 2365 2399 2358 2390 0 +4.34(+0.18%)
    Feb 24, 2012 2380 2400 2372 2385 0 +0.09(+0.00%)
    Feb 23, 2012 2364 2398 2357 2385 0 +5.07(+0.21%)
    Feb 22, 2012 2360 2393 2356 2380 0 +0.28(+0.01%)
    Feb 21, 2012 2396 2414 2365 2380 0 -26.54(-1.10%)
    Feb 17, 2012 2406 2406 2406 0 -7.38(-0.31%)
    Feb 16, 2012 2395 2426 2392 2414 0 +14.32(+0.60%)
    Feb 15, 2012 2419 2435 2385 2399 0 -23.50(-0.97%)
    Feb 14, 2012 2377 2428 2378 2423 0 +32.78(+1.37%)
    Feb 13, 2012 2377 2412 2378 2390 0 +19.35(+0.82%)
    Feb 10, 2012 2361 2383 2355 2371 0 -11.26(-0.47%)
    Feb 09, 2012 2402 2417 2372 2382 0 -33.19(-1.37%)
    Feb 08, 2012 2377 2437 2378 2415 0 +30.47(+1.28%)
    Feb 07, 2012 2357 2395 2346 2385 0 +14.67(+0.62%)
    Feb 06, 2012 2337 2378 2344 2370 0 +8.06(+0.34%)
    Feb 03, 2012 2343 2377 2334 2362 0 +32.58(+1.40%)
    Feb 02, 2012 2345 2385 2312 2329 0 -54.60(-2.29%)
    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.