• 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, 2018 3149 3219 3084 3200 0 +30.91(+0.98%)
    May 30, 2018 3133 3238 3119 3169 0 +78.82(+2.55%)
    May 29, 2018 3037 3113 3008 3091 0 +32.11(+1.05%)
    May 25, 2018 3059 3059 3059 3059 0 -1.79(-0.06%)
    May 24, 2018 3074 3106 3008 3060 0 +29.11(+0.96%)
    May 23, 2018 3057 3173 3009 3031 0 -63.51(-2.05%)
    May 22, 2018 3119 3225 3054 3095 0 +6.88(+0.22%)
    May 21, 2018 3313 3346 3027 3088 0 -177.47(-5.43%)
    May 18, 2018 3700 3760 3101 3265 0 -539.52(-14.18%)
    May 17, 2018 3836 3883 3732 3805 0 -38.54(-1.00%)
    May 16, 2018 3685 3869 3671 3843 0 +170.08(+4.63%)
    May 15, 2018 3651 3768 3599 3673 0 -30.51(-0.82%)
    May 14, 2018 3587 3767 3545 3704 0 +161.09(+4.55%)
    May 11, 2018 3423 3579 3340 3543 0 +133.58(+3.92%)
    May 10, 2018 3360 3528 3183 3409 0 +68.18(+2.04%)
    May 09, 2018 3059 3571 2838 3341 0 +337.17(+11.22%)
    May 08, 2018 3003 3059 2964 3004 0 -9.92(-0.33%)
    May 07, 2018 2920 3022 2902 3014 0 +102.06(+3.51%)
    May 04, 2018 2846 2947 2822 2912 0 +70.89(+2.50%)
    May 03, 2018 2858 2911 2812 2841 0 -37.84(-1.31%)
    May 02, 2018 2825 2936 2803 2879 0 +36.93(+1.30%)
    May 01, 2018 2792 2848 2764 2842 0 +48.12(+1.72%)
    Apr 30, 2018 2832 2860 2775 2794 0 -73.26(-2.56%)
    Apr 27, 2018 2839 2886 2810 2867 0 +39.22(+1.39%)
    Apr 26, 2018 2807 2871 2765 2828 0 +17.46(+0.62%)
    Apr 25, 2018 2774 2859 2730 2810 0 +17.68(+0.63%)
    Apr 24, 2018 2812 2864 2726 2792 0 -19.88(-0.71%)
    Apr 23, 2018 2846 2902 2769 2812 0 -27.69(-0.97%)
    Apr 20, 2018 2901 2925 2835 2840 0 -57.55(-1.99%)
    Apr 19, 2018 2913 2968 2869 2898 0 -30.79(-1.05%)
    Apr 18, 2018 2885 2998 2848 2928 0 +44.79(+1.55%)
    Apr 17, 2018 2868 2945 2812 2884 0 +27.33(+0.96%)
    Apr 16, 2018 2834 2881 2762 2856 0 +50.49(+1.80%)
    Apr 13, 2018 2830 2857 2787 2806 0 -6.43(-0.23%)
    Apr 12, 2018 2870 2909 2792 2812 0 -53.19(-1.86%)
    Apr 11, 2018 2801 2904 2790 2865 0 +16.39(+0.58%)
    Apr 10, 2018 2810 2889 2767 2849 0 +44.98(+1.60%)
    Apr 09, 2018 2869 2898 2754 2804 0 -35.14(-1.24%)
    Apr 06, 2018 2937 2958 2814 2839 0 -117.58(-3.98%)
    Apr 05, 2018 2925 3035 2867 2957 0 +54.95(+1.89%)
    Apr 04, 2018 2731 2908 2722 2902 0 +106.03(+3.79%)
    Apr 03, 2018 2796 2821 2698 2796 0 +10.01(+0.36%)
    Apr 02, 2018 2872 2895 2765 2786 0 -97.71(-3.39%)
    Mar 29, 2018 2883 2883 2883 2883 0 +58.06(+2.05%)
    Mar 28, 2018 2916 2958 2758 2825 0 -72.51(-2.50%)
    Mar 27, 2018 2970 3028 2867 2898 0 -104.78(-3.49%)
    Mar 26, 2018 2993 3029 2842 3003 0 +25.74(+0.86%)
    Mar 23, 2018 3053 3115 2952 2977 0 -38.60(-1.28%)
    Mar 22, 2018 3025 3093 2985 3016 0 -48.11(-1.57%)
    Mar 21, 2018 3009 3138 2980 3064 0 +33.15(+1.09%)
    Mar 20, 2018 3153 3177 2963 3030 0 -134.33(-4.24%)
    Mar 19, 2018 3248 3303 3068 3165 0 -62.00(-1.92%)
    Mar 16, 2018 3091 3294 3034 3227 0 +217.76(+7.24%)
    Mar 15, 2018 3039 3131 2965 3009 0 -27.23(-0.90%)
    Mar 14, 2018 3046 3099 2972 3036 0 +7.52(+0.25%)
    Mar 13, 2018 3142 3207 2981 3029 0 -104.95(-3.35%)
    Mar 12, 2018 3131 3178 3035 3134 0 -19.28(-0.61%)
    Mar 09, 2018 3000 3199 2976 3153 0 +178.96(+6.02%)
    Mar 08, 2018 2991 3019 2905 2974 0 +4.57(+0.15%)
    Mar 07, 2018 2946 2981 2850 2969 0 -38.94(-1.29%)
    Mar 06, 2018 3055 3103 2947 3008 0 -75.99(-2.46%)
    Mar 05, 2018 2977 3109 2922 3084 0 +118.72(+4.00%)
    Mar 02, 2018 2499 2986 2479 2966 0 +137.02(+4.84%)
    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.