• 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 (%)
    Mar 31, 2016 4530 4721 4492 4645 0 +133.64(+2.96%)
    Mar 30, 2016 4554 4706 4470 4512 0 -315.48(-6.54%)
    Mar 29, 2016 4799 4866 4561 4827 0 +24.09(+0.50%)
    Mar 28, 2016 4891 4962 4760 4803 0 -6.12(-0.13%)
    Mar 24, 2016 4809 4809 4809 4809 0 -27.93(-0.58%)
    Mar 23, 2016 4957 5017 4814 4837 0 -113.79(-2.30%)
    Mar 22, 2016 4801 5028 4775 4951 0 +118.19(+2.45%)
    Mar 21, 2016 4761 4886 4742 4833 0 +57.22(+1.20%)
    Mar 18, 2016 4772 4897 4720 4775 0 +51.96(+1.10%)
    Mar 17, 2016 4543 4754 4468 4724 0 +192.98(+4.26%)
    Mar 16, 2016 4475 4600 4415 4531 0 +51.63(+1.15%)
    Mar 15, 2016 4563 4588 4428 4479 0 -131.36(-2.85%)
    Mar 14, 2016 4596 4644 4548 4610 0 +1.90(+0.04%)
    Mar 11, 2016 4542 4629 4500 4608 0 +113.18(+2.52%)
    Mar 10, 2016 4546 4583 4410 4495 0 -39.89(-0.88%)
    Mar 09, 2016 4538 4600 4479 4535 0 +21.92(+0.49%)
    Mar 08, 2016 4600 4650 4504 4513 0 -125.95(-2.71%)
    Mar 07, 2016 4466 4804 4442 4639 0 +170.08(+3.81%)
    Mar 04, 2016 4427 4537 4381 4469 0 +46.41(+1.05%)
    Mar 03, 2016 4432 4487 4357 4423 0 +6.25(+0.14%)
    Mar 02, 2016 4286 4429 4265 4416 0 +103.02(+2.39%)
    Mar 01, 2016 4275 4320 4070 4313 0 +27.65(+0.65%)
    Feb 29, 2016 4303 4366 4247 4286 0 -6.97(-0.16%)
    Feb 26, 2016 4206 4333 4162 4293 0 +103.09(+2.46%)
    Feb 25, 2016 4110 4207 4085 4190 0 +88.80(+2.17%)
    Feb 24, 2016 4046 4141 3963 4101 0 +19.37(+0.47%)
    Feb 23, 2016 4164 4197 4065 4081 0 +83.21(+2.08%)
    Feb 22, 2016 3956 4075 3926 3998 0 +109.86(+2.83%)
    Feb 19, 2016 3846 3931 3791 3888 0 +26.87(+0.70%)
    Feb 18, 2016 3843 3946 3780 3861 0 +17.45(+0.45%)
    Feb 17, 2016 3613 3946 3592 3844 0 +231.48(+6.41%)
    Feb 16, 2016 3566 3642 3472 3613 0 +78.84(+2.23%)
    Feb 12, 2016 3534 3534 3534 3534 0 -33.65(-0.94%)
    Feb 11, 2016 3506 3637 3444 3567 0 +4.84(+0.14%)
    Feb 10, 2016 3562 3691 3538 3562 0 +41.17(+1.17%)
    Feb 09, 2016 3537 3695 3460 3521 0 +28.25(+0.81%)
    Feb 08, 2016 3630 3649 3418 3493 0 -167.09(-4.57%)
    Feb 05, 2016 3758 3819 3624 3660 0 -105.49(-2.80%)
    Feb 04, 2016 3562 3799 3494 3766 0 +180.71(+5.04%)
    Feb 03, 2016 3595 3629 3455 3585 0 +21.67(+0.61%)
    Feb 02, 2016 3597 3638 3518 3563 0 -83.79(-2.30%)
    Feb 01, 2016 3614 3682 3532 3647 0 +3.36(+0.09%)
    Jan 29, 2016 3526 3661 3485 3644 0 +146.54(+4.19%)
    Jan 28, 2016 3642 3682 3465 3497 0 -84.01(-2.35%)
    Jan 27, 2016 3620 3684 3526 3581 0 -72.06(-1.97%)
    Jan 26, 2016 3649 3711 3537 3653 0 +14.66(+0.40%)
    Jan 25, 2016 3699 3772 3601 3639 0 -100.95(-2.70%)
    Jan 22, 2016 3684 3822 3589 3740 0 +117.92(+3.26%)
    Jan 21, 2016 3583 3718 3502 3622 0 +16.95(+0.47%)
    Jan 20, 2016 3528 3666 3326 3605 0 +8.17(+0.23%)
    Jan 19, 2016 3765 3785 3530 3596 0 -140.91(-3.77%)
    Jan 15, 2016 3737 3737 3737 3737 0 -55.72(-1.47%)
    Jan 14, 2016 3787 3862 3548 3793 0 +22.14(+0.59%)
    Jan 13, 2016 3955 4003 3735 3771 0 -146.56(-3.74%)
    Jan 12, 2016 3908 4005 3782 3918 0 +35.35(+0.91%)
    Jan 11, 2016 4024 4080 3806 3882 0 -64.24(-1.63%)
    Jan 08, 2016 4012 4109 3919 3946 0 -46.05(-1.15%)
    Jan 07, 2016 4034 4142 3908 3992 0 -115.55(-2.81%)
    Jan 06, 2016 4260 4325 4043 4108 0 -205.23(-4.76%)
    Jan 05, 2016 4339 4405 4250 4313 0 -16.83(-0.39%)
    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.